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
2018-11-20 54.60 55.30 53.99 55.04 6,935
2018-11-19 57.87 57.87 54.98 55.52 15,276
2018-11-16 56.08 57.47 56.08 57.16 5,834
2018-11-15 57.77 57.77 55.84 56.57 7,839
2018-11-14 59.92 59.92 56.39 56.59 15,104
2018-11-13 59.46 59.51 58.39 59.27 10,892
2018-11-12 60.26 60.62 58.68 58.79 13,268
2018-11-09 60.61 61.18 59.63 60.41 11,576
2018-11-08 60.49 61.59 60.04 61.19 21,371
2018-11-07 58.29 60.75 57.96 60.58 18,806
2018-11-06 56.45 57.82 56.09 57.60 16,401
2018-11-05 55.90 56.11 55.31 55.83 14,948
2018-11-02 55.78 55.88 52.42 54.96 25,378
2018-11-01 57.56 58.53 57.31 58.35 25,553
2018-10-31 57.30 57.85 56.99 57.25 9,534
2018-10-30 55.27 55.97 55.01 55.93 12,992
2018-10-29 56.00 56.00 54.56 54.69 15,170
2018-10-26 54.90 55.78 54.36 55.12 14,983
2018-10-25 54.73 55.84 54.73 55.57 12,678
2018-10-24 56.39 56.44 54.53 54.53 10,245
2018-10-23 55.83 57.09 55.83 56.85 7,210
2018-10-22 56.76 57.53 56.76 57.27 11,941
2018-10-19 57.18 57.50 56.42 56.69 22,168
2018-10-18 57.72 57.72 56.67 56.74 11,889
2018-10-17 57.92 58.12 57.41 57.88 6,681
2018-10-16 56.70 58.355 56.70 58.355 7,388
2018-10-15 56.41 57.12 56.20 56.76 6,909
2018-10-12 56.04 56.51 56.02 56.51 7,315
2018-10-11 57.32 57.56 55.87 55.87 6,170
2018-10-10 58.88 58.88 57.32 57.32 6,695

» More Mantech Intl Stock Price History

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