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
2018-07-20 60.34 60.34 59.98 60.09 3,788
2018-07-19 60.21 60.60 59.91 60.28 2,196
2018-07-18 59.88 60.25 59.59 60.02 1,934
2018-07-17 59.33 60.21 59.30 60.15 4,535
2018-07-16 59.88 59.88 59.37 59.54 3,129
2018-07-13 60.01 60.13 59.66 59.68 1,641
2018-07-12 58.68 60.72 58.43 59.90 12,910
2018-07-11 57.93 58.05 57.45 57.70 4,980
2018-07-10 58.53 58.53 57.37 57.63 1,284
2018-07-09 58.43 58.85 58.25 58.25 4,532
2018-07-06 58.51 59.67 58.13 58.88 18,224
2018-07-05 54.925 55.055 54.58 55.055 11,808
2018-07-03 54.72 55.20 54.69 55.15 2,207
2018-07-02 53.49 54.32 53.49 54.32 909
2018-06-29 53.68 54.34 53.61 53.63 4,749
2018-06-28 53.37 53.70 52.95 53.60 4,577
2018-06-27 54.20 54.20 53.54 53.54 3,512
2018-06-26 53.07 53.91 53.07 53.76 1,946
2018-06-25 53.41 53.77 53.14 53.38 3,144
2018-06-22 54.48 54.83 54.11 54.69 6,925
2018-06-21 54.63 54.77 53.79 54.29 4,442
2018-06-20 54.97 55.12 54.18 54.60 6,818
2018-06-19 54.62 54.75 53.67 54.71 5,677
2018-06-18 54.14 54.76 54.14 54.66 3,650
2018-06-15 54.49 54.62 53.92 54.11 8,262
2018-06-14 54.75 54.90 54.27 54.71 6,915
2018-06-13 55.94 55.94 53.88 54.57 8,247
2018-06-12 55.73 56.00 55.37 55.53 6,248
2018-06-11 55.70 56.08 55.61 55.69 4,579
2018-06-08 55.17 55.27 54.73 55.27 1,090

» More Mantech Intl Stock Price History

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