Mantech Intl Cp A (NQ: MANT )

69.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 69.38 70.78 68.75 70.00 163,376 +0.78(+1.13%)
Dec 02, 2021 66.91 69.36 66.91 69.22 139,452 +2.13(+3.17%)
Dec 01, 2021 69.41 70.44 67.08 67.09 97,464 -0.86(-1.27%)
Nov 30, 2021 69.94 70.90 67.78 67.95 165,253 -2.53(-3.59%)
Nov 29, 2021 71.18 71.92 69.35 70.48 168,497 +0.41(+0.59%)
Nov 26, 2021 71.71 72.43 69.76 70.07 81,394 -3.06(-4.18%)
Nov 24, 2021 73.92 74.55 73.05 73.13 99,475 -0.87(-1.18%)
Nov 23, 2021 73.91 74.44 73.42 74.00 205,049 +0.28(+0.39%)
Nov 22, 2021 72.38 74.04 72.00 73.72 231,028 +1.75(+2.43%)
Nov 19, 2021 72.12 73.04 71.37 71.97 223,783 -0.65(-0.90%)
Nov 18, 2021 75.36 72.90 72.38 72.62 170,182 -2.47(-3.29%)
Nov 17, 2021 75.60 76.24 74.15 75.09 235,763 -1.00(-1.31%)
Nov 16, 2021 77.57 78.31 75.75 76.09 194,253 -1.08(-1.40%)
Nov 15, 2021 77.88 78.10 76.53 77.17 167,861 -0.05(-0.06%)
Nov 12, 2021 77.79 77.87 76.31 77.22 280,619 +0.05(+0.06%)
Nov 11, 2021 78.53 78.69 76.52 77.17 262,157 -0.75(-0.96%)
Nov 10, 2021 77.98 77.92 145,937 -2.93(-3.62%)
Nov 09, 2021 81.97 82.75 80.70 80.85 79,528 -1.03(-1.26%)
Nov 08, 2021 81.79 84.47 81.22 81.88 115,186 +0.31(+0.38%)
Nov 05, 2021 82.64 83.08 81.00 81.57 147,184 -1.00(-1.21%)
Nov 04, 2021 78.93 82.69 78.93 82.57 184,819 +3.70(+4.69%)
Nov 03, 2021 84.00 84.00 76.21 78.87 398,207 -8.63(-9.86%)
Nov 02, 2021 87.08 88.18 86.55 87.50 91,575 -0.28(-0.32%)
Nov 01, 2021 87.06 88.58 85.81 87.78 125,538 +1.56(+1.81%)
Oct 29, 2021 83.53 86.55 83.53 86.22 98,815 +2.52(+3.01%)
Oct 28, 2021 83.45 84.57 82.83 83.70 54,588 +0.45(+0.54%)
Oct 27, 2021 85.51 85.17 82.98 83.25 176,733 -2.44(-2.85%)
Oct 26, 2021 85.01 85.87 85.69 166,822 +0.68(+0.80%)
Oct 25, 2021 83.58 85.27 82.82 85.01 88,123 +1.77(+2.13%)
Oct 22, 2021 82.97 83.96 82.91 83.24 62,400 +0.50(+0.60%)
Oct 21, 2021 82.96 83.61 81.95 82.74 64,574 -0.09(-0.11%)
Oct 20, 2021 82.18 83.30 81.82 82.83 54,638 +1.03(+1.26%)
Oct 19, 2021 82.00 82.00 81.07 81.80 55,930 +0.17(+0.21%)
Oct 18, 2021 81.41 82.00 80.45 81.63 94,782 -0.13(-0.16%)
Oct 15, 2021 81.74 83.34 80.47 81.76 195,197 +0.83(+1.03%)
Oct 14, 2021 79.25 81.01 79.25 80.93 65,243 +1.53(+1.93%)
Oct 13, 2021 80.34 80.51 78.89 79.40 55,048 -0.86(-1.07%)
Oct 12, 2021 79.05 80.61 79.05 80.26 91,783 +1.46(+1.85%)
Oct 11, 2021 79.30 80.28 78.80 78.80 66,142 -0.30(-0.38%)
Oct 08, 2021 78.75 79.38 78.56 79.10 43,628 +0.25(+0.32%)
Oct 07, 2021 78.35 79.75 78.19 78.85 96,607 +1.03(+1.32%)
Oct 06, 2021 77.18 77.93 76.44 77.82 66,739 +0.48(+0.62%)
Oct 05, 2021 78.64 78.92 77.28 77.34 75,796 -1.28(-1.63%)
Oct 04, 2021 77.33 78.92 77.21 78.62 98,151 +1.20(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.