Historical Prices for Mantech Intl Cp Cl A (MANT)

Symbol:

Historical Data for ManTech International Corp. (MANT)

After Hours: $ 48.73

0.00 (0.00%)

Volume: 300

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	47.10	50.14	43.57	48.73	523,059	-0.34	-0.69%
10/9/08	52.89	54.49	48.97	49.07	348,271	-3.38	-6.44%
10/8/08	50.28	54.48	49.00	52.45	350,194	0.10	0.19%
10/7/08	54.41	56.69	52.26	52.35	287,350	-3.47	-6.22%
10/6/08	53.19	56.23	51.55	55.82	367,376	2.24	4.18%
10/3/08	57.64	57.64	53.50	53.58	158,033	-3.12	-5.50%
10/2/08	58.53	58.53	55.94	56.70	154,948	-1.59	-2.73%
10/1/08	59.02	59.92	57.78	58.29	159,642	-1.00	-1.69%
9/30/08	56.75	59.74	54.43	59.29	293,968	3.23	5.76%
9/29/08	59.33	59.44	53.00	56.06	223,127	-3.77	-6.30%
9/26/08	58.16	59.89	56.91	59.83	264,453	1.05	1.79%
9/25/08	58.64	59.24	58.11	58.78	161,467	0.53	0.91%
9/24/08	57.66	59.17	56.80	58.25	225,538	0.78	1.36%
9/23/08	58.67	59.41	57.21	57.47	195,619	-0.80	-1.37%
9/22/08	59.08	59.84	58.04	58.27	245,673	-0.58	-0.99%
9/19/08	55.01	59.77	54.03	58.85	687,735	6.05	11.46%
9/18/08	53.32	54.36	50.64	52.80	401,204	0.22	0.42%
9/17/08	54.32	55.81	52.55	52.58	289,612	-3.46	-6.17%
9/16/08	53.56	56.98	53.18	56.04	294,707	2.00	3.70%
9/15/08	55.01	55.79	53.09	54.04	192,258	-2.20	-3.91%
9/12/08	55.80	56.38	55.38	56.24	171,613	-0.05	-0.09%
9/11/08	57.41	58.20	55.54	56.29	226,440	-1.87	-3.22%
9/10/08	57.71	58.64	57.378	58.16	181,228	0.96	1.68%
9/9/08	57.69	59.40	56.98	57.20	201,143	-0.30	-0.52%
9/8/08	56.97	58.44	55.75	57.50	241,683	1.89	3.40%
9/5/08	57.49	57.49	54.51	55.61	364,620	-2.23	-3.86%
9/4/08	59.77	60.348	57.20	57.84	331,745	-2.49	-4.13%
9/3/08	59.50	61.32	59.47	60.33	194,794	0.55	0.92%
9/2/08	59.78	60.638	59.24	59.78	253,915	0.89	1.51%
8/29/08	59.80	61.46	58.51	58.89	161,298	-0.95	-1.59%
8/28/08	59.10	60.28	58.77	59.84	444,793	0.81	1.37%
8/27/08	58.97	59.47	58.60	59.03	263,613	0.32	0.55%
8/26/08	57.53	58.73	56.96	58.71	203,261	1.03	1.79%
8/25/08	58.86	60.00	57.30	57.68	206,556	-1.61	-2.72%
8/22/08	58.14	60.00	58.14	59.29	172,643	1.38	2.38%
8/21/08	57.70	59.36	57.50	57.91	214,836	-0.47	-0.81%
8/20/08	57.70	59.10	57.60	58.38	110,867	0.90	1.57%
8/19/08	57.41	58.53	56.92	57.48	150,203	-0.28	-0.48%
8/18/08	59.20	59.878	56.77	57.76	218,225	-1.10	-1.87%
8/15/08	59.60	60.07	57.93	58.86	195,381	-0.22	-0.37%
8/14/08	58.32	59.20	58.29	59.08	167,559	0.50	0.85%
8/13/08	59.44	59.44	57.80	58.58	237,795	-1.07	-1.79%
8/12/08	60.19	60.84	59.33	59.65	275,214	-1.77	-2.88%
8/11/08	59.56	62.06	58.3901	61.42	196,523	1.25	2.08%
8/8/08	57.82	60.59	57.43	60.17	267,660	2.50	4.34%
8/7/08	57.45	58.01	57.00	57.67	187,896	0.04	0.07%
8/6/08	58.28	58.28	56.95	57.63	338,647	-0.42	-0.72%
8/5/08	58.38	59.63	57.41	58.05	404,715	-0.51	-0.87%
8/4/08	56.94	59.60	56.71	58.56	440,388	2.13	3.77%
8/1/08	56.53	56.71	55.00	56.43	282,627	0.59	1.06%
7/31/08	56.80	57.05	53.27	55.84	509,612	-0.34	-0.61%
7/30/08	55.31	56.68	54.86	56.18	346,576	0.85	1.54%
7/29/08	54.06	55.77	53.98	55.33	186,665	1.21	2.24%
7/28/08	54.84	55.00	53.47	54.12	204,213	-0.85	-1.55%
7/25/08	55.88	55.88	54.27	54.97	192,007	-0.43	-0.78%
7/24/08	55.87	55.90	54.70	55.40	291,729	0.29	0.53%
7/23/08	53.83	55.53	53.5401	55.11	261,500	1.15	2.13%
7/22/08	50.64	54.04	50.43	53.96	293,786	3.05	5.99%
7/21/08	50.99	52.19	50.52	50.91	225,802	0.39	0.77%
7/18/08	50.19	50.95	49.84	50.52	137,597	0.52	1.04%
7/17/08	50.60	51.14	49.42	50.00	227,265	-0.19	-0.38%
7/16/08	50.72	50.72	49.19	50.19	246,059	-0.23	-0.46%
7/15/08	50.60	52.18	50.21	50.42	237,737	-1.10	-2.14%
7/14/08	49.80	52.13	50.20	51.52	237,620	1.03	2.04%