MANTECH INTL Historical Stock Price

Below is the stock price history for Mantech Intl MANT. Data is recorded each day for the historical open, high, low, close and volume. The Mantech Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mantech Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 48.48 48.70 48.05 48.44 2,275
2017-11-16 48.40 48.91 48.19 48.39 11,633
2017-11-15 48.37 48.58 48.22 48.29 1,789
2017-11-14 48.72 48.88 48.27 48.51 10,443
2017-11-13 49.22 49.38 48.75 48.91 9,330
2017-11-10 50.00 50.21 49.41 49.76 3,176
2017-11-09 49.71 50.09 49.34 49.95 8,339
2017-11-08 49.22 49.85 48.26 49.83 17,176
2017-11-07 49.21 49.96 49.15 49.38 3,797
2017-11-06 49.90 50.20 49.41 49.44 11,962
2017-11-03 50.14 50.56 49.58 50.37 17,217
2017-11-02 49.86 51.14 49.75 51.14 15,233
2017-11-01 46.41 46.41 45.41 45.66 3,898
2017-10-31 46.19 46.63 46.19 46.47 2,594
2017-10-30 45.84 46.02 45.49 45.65 1,661
2017-10-27 46.27 46.38 45.78 46.35 2,257
2017-10-26 46.57 46.57 46.10 46.10 1,445
2017-10-25 46.39 46.71 46.12 46.45 1,481
2017-10-24 46.62 46.62 46.16 46.30 1,013
2017-10-23 46.35 46.54 46.22 46.25 402
2017-10-20 46.00 46.49 45.99 46.39 3,383
2017-10-19 45.98 45.98 45.435 45.75 3,173
2017-10-18 45.60 46.38 45.50 46.25 6,188
2017-10-17 46.45 46.45 45.25 45.44 3,048
2017-10-16 46.40 46.75 45.91 46.02 2,502
2017-10-13 46.22 46.58 45.98 46.37 2,410
2017-10-12 45.72 46.42 45.72 46.04 2,052
2017-10-11 46.14 46.21 45.35 45.56 7,837
2017-10-10 45.78 46.51 45.78 46.26 4,861
2017-10-09 45.41 45.42 45.17 45.40 1,734

» More Mantech Intl Stock Price History

To see other companies like Mantech Intl (MANT), view our stock market today for news, and other data.