Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.38	32.86	31.72	32.09	568,148	-0.19(-0.59%)
Mar 30, 2009	32.32	32.38	31.37	32.28	519,966	+0.62(+1.96%)
Mar 26, 2009	31.31	31.66	30.98	31.66	490,633	+0.78(+2.53%)
Mar 25, 2009	30.38	31.37	30.03	30.88	1,016,786	+0.79(+2.62%)
Mar 24, 2009	32.08	32.46	29.98	30.09	888,856	-2.56(-7.83%)
Mar 23, 2009	32.02	32.65	31.66	32.65	618,360	+1.03(+3.27%)
Mar 20, 2009	31.00	32.92	30.99	31.62	1,462,552	+1.30(+4.30%)
Mar 19, 2009	32.97	33.09	28.39	30.32	1,656,405	-2.46(-7.50%)
Mar 18, 2009	33.29	33.37	32.19	32.78	595,032	-0.58(-1.75%)
Mar 17, 2009	32.83	33.63	32.54	33.36	495,479	+0.38(+1.16%)
Mar 16, 2009	33.79	34.18	32.89	32.97	346,596	-0.68(-2.03%)
Mar 13, 2009	34.21	34.47	33.46	33.66	408,546	-0.46(-1.35%)
Mar 12, 2009	32.56	34.22	32.28	34.12	440,552	+1.46(+4.48%)
Mar 11, 2009	33.69	34.28	32.16	32.65	618,130	-1.08(-3.20%)
Mar 10, 2009	33.46	34.17	33.17	33.73	455,047	+0.56(+1.69%)
Mar 09, 2009	33.19	33.89	32.99	33.17	528,201	-0.51(-1.52%)
Mar 06, 2009	33.13	33.75	32.56	33.69	678,178	+0.02(+0.05%)
Mar 05, 2009	33.70	34.10	32.77	33.67	696,767	-0.11(-0.34%)
Mar 04, 2009	34.22	34.57	32.24	33.79	3,235,470	-5.10(-13.12%)
Mar 02, 2009	39.19	39.73	38.46	38.89	457,383	-1.07(-2.68%)
Feb 27, 2009	39.34	40.89	39.19	39.96	655,977	+0.33(+0.83%)
Feb 26, 2009	44.20	44.20	39.52	39.63	1,246,503	-3.88(-8.91%)
Feb 25, 2009	43.25	44.42	42.38	43.51	544,148	-0.03(-0.07%)
Feb 24, 2009	43.21	43.93	42.35	43.54	352,454	+0.66(+1.54%)
Feb 23, 2009	44.43	45.05	42.72	42.88	379,027	-1.15(-2.61%)
Feb 20, 2009	43.33	44.44	43.21	44.03	403,553	+0.08(+0.19%)
Feb 19, 2009	44.92	45.39	43.20	43.94	408,505	-0.47(-1.07%)
Feb 18, 2009	45.00	45.24	44.01	44.42	489,637	-0.18(-0.41%)
Feb 17, 2009	44.46	45.27	43.81	44.60	438,215	-0.21(-0.48%)
Feb 13, 2009	44.39	45.74	44.29	44.82	290,342	+0.65(+1.47%)
Feb 12, 2009	42.95	44.33	42.48	44.16	234,473	+0.19(+0.44%)
Feb 11, 2009	43.05	44.42	42.56	43.97	303,003	+1.20(+2.81%)
Feb 10, 2009	43.66	44.46	42.56	42.77	372,139	-1.13(-2.57%)
Feb 09, 2009	44.24	44.36	43.28	43.90	213,904	-0.15(-0.35%)
Feb 06, 2009	43.31	44.23	43.05	44.05	230,744	+0.59(+1.36%)
Feb 05, 2009	42.30	44.39	42.16	43.46	288,756	+0.74(+1.72%)
Feb 04, 2009	42.39	43.40	42.30	42.72	302,943	+0.51(+1.20%)
Feb 03, 2009	41.82	42.50	41.13	42.22	423,720	+0.34(+0.80%)
Feb 02, 2009	41.25	42.21	41.04	41.88	595,078	+0.80(+1.96%)
Jan 30, 2009	42.51	42.56	40.91	41.08	402,395	-1.19(-2.81%)
Jan 29, 2009	42.43	42.70	41.91	42.27	268,074	-0.50(-1.16%)
Jan 28, 2009	43.43	43.54	42.17	42.76	419,628	+0.08(+0.20%)
Jan 27, 2009	44.43	44.56	42.04	42.68	1,721,612	-2.71(-5.97%)
Jan 26, 2009	44.04	46.43	43.81	45.39	773,229	+1.73(+3.97%)
Jan 23, 2009	42.20	44.36	42.00	43.66	491,734	+0.80(+1.86%)
Jan 22, 2009	42.35	43.71	41.84	42.86	399,889	+0.02(+0.04%)
Jan 21, 2009	41.98	43.10	41.17	42.85	412,844	+1.52(+3.69%)
Jan 20, 2009	44.39	44.39	41.25	41.32	753,931	-2.28(-5.23%)
Jan 16, 2009	44.32	44.81	43.40	43.61	620,103	-0.08(-0.18%)
Jan 15, 2009	42.56	44.41	42.24	43.68	621,087	+1.06(+2.48%)
Jan 14, 2009	42.33	43.11	41.75	42.63	818,005	-0.25(-0.59%)
Jan 13, 2009	41.65	43.03	41.26	42.88	398,421	+1.29(+3.11%)
Jan 12, 2009	41.51	41.91	41.12	41.58	241,998	-0.14(-0.33%)
Jan 09, 2009	42.06	42.50	40.79	41.72	350,638	-0.46(-1.09%)
Jan 08, 2009	42.05	42.60	41.78	42.18	257,217	+0.13(+0.31%)
Jan 07, 2009	42.89	43.16	41.47	42.05	392,349	-0.61(-1.44%)
Jan 06, 2009	41.67	43.26	41.67	42.66	615,159	+1.13(+2.71%)
Jan 05, 2009	41.86	42.20	41.19	41.54	668,706	+0.03(+0.07%)