Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	27.22	27.33	27.02	27.16	314,069	+0.13(+0.47%)
Mar 29, 2012	26.84	27.18	26.75	27.03	458,796	-0.02(-0.09%)
Mar 28, 2012	27.25	27.35	26.92	27.06	146,488	-0.22(-0.81%)
Mar 27, 2012	27.77	27.77	27.26	27.28	212,328	-0.46(-1.65%)
Mar 26, 2012	27.06	27.80	26.95	27.73	240,886	+0.83(+3.08%)
Mar 23, 2012	26.88	26.92	26.49	26.91	146,427	+0.14(+0.53%)
Mar 22, 2012	26.73	27.00	26.45	26.77	200,485	-0.13(-0.50%)
Mar 21, 2012	27.09	27.34	26.90	26.90	145,093	-0.12(-0.44%)
Mar 20, 2012	27.05	27.22	26.77	27.02	151,914	-0.17(-0.64%)
Mar 19, 2012	26.89	27.53	26.83	27.19	206,485	+0.24(+0.88%)
Mar 16, 2012	26.73	27.02	26.50	26.95	551,927	+0.33(+1.24%)
Mar 15, 2012	26.30	26.79	26.13	26.62	401,863	+0.17(+0.66%)
Mar 14, 2012	26.34	26.55	26.07	26.45	269,462	+0.09(+0.36%)
Mar 13, 2012	26.46	26.72	25.63	26.36	737,761	-0.76(-2.82%)
Mar 12, 2012	27.04	27.22	26.81	27.12	121,703	+0.00(+0.00%)
Mar 09, 2012	26.24	27.17	26.24	27.12	197,436	+0.87(+3.30%)
Mar 08, 2012	26.23	26.26	25.87	26.25	114,761	+0.15(+0.57%)
Mar 07, 2012	26.18	26.36	25.79	26.10	113,180	+0.02(+0.09%)
Mar 06, 2012	25.98	26.35	25.91	26.08	268,876	-0.24(-0.92%)
Mar 05, 2012	26.10	26.34	25.96	26.32	134,241	+0.13(+0.48%)
Mar 02, 2012	26.31	26.52	25.97	26.20	230,939	-0.09(-0.36%)
Mar 01, 2012	26.43	26.84	26.29	26.29	225,886	+0.02(+0.09%)
Feb 29, 2012	26.99	27.09	26.23	26.27	316,066	-0.64(-2.39%)
Feb 28, 2012	27.29	27.29	26.85	26.91	189,039	-0.29(-1.07%)
Feb 27, 2012	26.99	27.50	26.82	27.20	195,210	+0.02(+0.06%)
Feb 24, 2012	27.24	27.37	26.78	27.18	369,412	-0.10(-0.37%)
Feb 23, 2012	26.19	27.53	25.81	27.29	592,348	-0.02(-0.06%)
Feb 22, 2012	28.20	28.37	27.30	27.30	413,714	-0.99(-3.49%)
Feb 21, 2012	28.30	28.48	28.19	28.29	216,986	+0.03(+0.11%)
Feb 17, 2012	28.42	28.46	28.12	28.26	186,194	-0.02(-0.08%)
Feb 16, 2012	27.73	28.33	27.56	28.28	186,415	+0.52(+1.89%)
Feb 15, 2012	28.23	28.23	27.68	27.76	105,399	-0.31(-1.09%)
Feb 14, 2012	27.61	28.09	27.51	28.06	127,677	+0.34(+1.21%)
Feb 13, 2012	28.22	28.38	27.60	27.72	276,269	-0.20(-0.70%)
Feb 10, 2012	28.23	28.23	27.86	27.92	101,504	-0.63(-2.19%)
Feb 09, 2012	28.36	28.55	28.06	28.55	157,721	+0.16(+0.55%)
Feb 08, 2012	28.30	28.55	27.64	28.39	251,629	+0.23(+0.83%)
Feb 07, 2012	28.23	28.50	27.95	28.16	297,566	-0.16(-0.58%)
Feb 06, 2012	28.76	28.78	28.27	28.32	108,960	-0.56(-1.95%)
Feb 03, 2012	29.01	29.10	28.67	28.88	313,765	+0.32(+1.12%)
Feb 02, 2012	28.59	28.63	28.34	28.56	313,270	+0.05(+0.16%)
Feb 01, 2012	27.74	28.68	27.65	28.52	305,458	+0.99(+3.61%)
Jan 31, 2012	27.47	27.72	27.32	27.52	225,636	+0.26(+0.95%)
Jan 30, 2012	27.31	27.47	27.13	27.26	83,633	-0.28(-1.02%)
Jan 27, 2012	27.34	27.59	27.34	27.54	91,930	+0.13(+0.46%)
Jan 26, 2012	27.29	27.62	27.16	27.42	170,620	+0.28(+1.04%)
Jan 25, 2012	26.82	27.51	26.60	27.14	175,406	+0.35(+1.32%)
Jan 24, 2012	26.67	26.91	26.58	26.78	142,634	+0.02(+0.06%)
Jan 23, 2012	26.98	27.22	26.54	26.77	271,611	-0.08(-0.29%)
Jan 20, 2012	27.74	27.74	26.82	26.85	253,923	-0.88(-3.16%)
Jan 19, 2012	27.72	28.16	27.58	27.72	123,181	+0.01(+0.03%)
Jan 18, 2012	27.36	27.76	27.18	27.72	129,494	+0.37(+1.35%)
Jan 17, 2012	27.34	27.65	27.23	27.35	246,309	+0.20(+0.75%)
Jan 13, 2012	26.86	27.22	26.80	27.14	183,552	+0.02(+0.06%)
Jan 12, 2012	26.50	27.36	26.28	27.13	680,550	+1.39(+5.42%)
Jan 11, 2012	25.37	25.77	25.15	25.74	199,343	+0.34(+1.33%)
Jan 10, 2012	25.04	25.53	24.99	25.40	157,469	+0.60(+2.40%)
Jan 09, 2012	25.09	25.20	24.72	24.80	137,253	-0.16(-0.66%)
Jan 06, 2012	25.23	25.23	24.85	24.97	120,384	-0.25(-0.99%)
Jan 05, 2012	25.23	25.41	24.91	25.22	170,048	-0.19(-0.74%)