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
2018-09-25 62.69 63.34 62.69 63.17 7,216
2018-09-24 63.05 63.05 61.95 62.05 4,458
2018-09-21 62.00 63.34 61.86 62.55 15,373
2018-09-20 61.73 61.76 60.86 61.28 5,431
2018-09-19 64.63 64.73 61.93 62.14 9,391
2018-09-18 65.88 66.71 64.52 64.66 9,578
2018-09-17 67.02 67.02 65.56 66.11 11,350
2018-09-14 66.74 66.97 66.40 66.74 4,388
2018-09-13 66.94 66.94 66.16 66.88 1,430
2018-09-12 65.31 67.03 65.31 66.92 4,367
2018-09-11 66.27 66.70 65.93 65.93 1,754
2018-09-10 66.60 66.60 65.92 66.08 2,425
2018-09-07 66.35 67.69 65.92 66.50 3,568
2018-09-06 66.67 67.47 66.67 66.85 2,890
2018-09-05 66.45 67.96 66.30 67.37 5,847
2018-09-04 66.10 66.93 66.10 66.93 4,854
2018-08-31 66.13 66.76 66.03 66.48 2,395
2018-08-30 65.56 66.29 64.86 65.28 4,694
2018-08-29 66.00 66.22 65.85 65.85 577
2018-08-28 65.75 66.20 65.59 65.72 3,328
2018-08-27 65.38 65.77 65.00 65.61 1,345
2018-08-24 64.66 65.69 64.62 64.98 1,934
2018-08-23 64.255 64.48 64.00 64.18 1,955
2018-08-22 63.49 64.46 63.49 64.46 2,319
2018-08-21 64.63 64.63 63.89 64.25 3,295
2018-08-20 63.66 64.22 63.66 63.71 1,513
2018-08-17 62.60 64.13 62.335 63.81 4,519
2018-08-16 62.73 62.86 62.56 62.70 4,072
2018-08-15 62.19 62.66 61.97 62.49 1,140
2018-08-14 62.88 63.47 62.36 62.84 2,680

» More Mantech Intl Stock Price History

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