Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.50	35.85	35.03	35.41	290,454	-0.09(-0.26%)
May 27, 2010	35.01	35.50	34.64	35.50	305,851	+1.06(+3.09%)
May 26, 2010	33.82	34.55	33.63	34.44	516,530	+0.85(+2.53%)
May 25, 2010	33.51	33.69	32.81	33.59	283,673	-0.17(-0.50%)
May 24, 2010	34.53	34.53	33.75	33.76	300,053	-0.56(-1.63%)
May 21, 2010	33.73	34.46	33.20	34.31	610,400	+0.44(+1.31%)
May 20, 2010	34.25	35.07	33.87	33.87	489,146	-1.36(-3.87%)
May 19, 2010	34.94	35.52	34.80	35.23	499,476	+0.30(+0.86%)
May 18, 2010	34.79	35.01	34.41	34.94	463,069	+0.49(+1.42%)
May 17, 2010	33.50	34.81	33.45	34.45	752,952	+1.18(+3.55%)
May 14, 2010	33.44	33.68	32.94	33.27	332,697	-0.20(-0.60%)
May 13, 2010	33.14	33.58	32.96	33.46	291,391	+0.18(+0.55%)
May 12, 2010	33.13	33.41	33.00	33.28	276,197	+0.24(+0.72%)
May 11, 2010	33.13	33.47	32.95	33.04	255,063	-0.25(-0.76%)
May 10, 2010	33.26	34.35	32.84	33.30	575,867	-0.11(-0.34%)
May 07, 2010	33.40	33.71	32.69	33.41	460,486	-0.08(-0.25%)
May 06, 2010	33.90	34.20	32.13	33.50	406,281	-0.41(-1.20%)
May 05, 2010	34.06	34.46	33.78	33.90	241,798	-0.38(-1.10%)
May 04, 2010	34.30	34.79	34.09	34.28	382,520	-0.20(-0.58%)
May 03, 2010	34.47	34.58	34.09	34.48	567,207	-0.05(-0.16%)
Apr 30, 2010	34.72	35.05	34.36	34.53	601,206	-0.42(-1.21%)
Apr 29, 2010	34.85	36.36	32.87	34.95	1,437,131	-2.86(-7.58%)
Apr 28, 2010	38.41	38.47	37.71	37.82	373,007	-0.68(-1.77%)
Apr 27, 2010	38.27	39.06	38.27	38.50	526,523	+0.18(+0.48%)
Apr 26, 2010	38.60	38.88	38.24	38.31	185,558	-0.26(-0.68%)
Apr 23, 2010	38.42	38.67	38.21	38.57	321,793	+0.28(+0.74%)
Apr 22, 2010	38.06	38.42	37.76	38.29	168,949	+0.17(+0.44%)
Apr 21, 2010	38.24	38.37	37.76	38.12	129,763	-0.02(-0.04%)
Apr 20, 2010	37.98	38.14	37.76	38.14	266,231	+0.36(+0.95%)
Apr 19, 2010	37.52	38.06	37.52	37.78	237,290	+0.09(+0.24%)
Apr 16, 2010	38.16	38.37	37.62	37.69	227,453	-0.44(-1.16%)
Apr 15, 2010	38.26	38.40	38.01	38.13	191,307	-0.17(-0.44%)
Apr 14, 2010	38.32	38.37	38.11	38.30	204,945	+0.01(+0.02%)
Apr 13, 2010	38.27	38.44	38.19	38.29	113,898	-0.01(-0.02%)
Apr 12, 2010	38.24	38.53	38.23	38.30	268,972	+0.06(+0.16%)
Apr 09, 2010	38.14	38.28	38.03	38.24	107,438	-0.02(-0.04%)
Apr 08, 2010	38.33	38.41	38.12	38.25	372,422	-0.05(-0.12%)
Apr 07, 2010	37.98	38.37	37.85	38.30	362,885	+0.19(+0.50%)
Apr 06, 2010	37.49	38.20	37.43	38.11	231,347	+0.60(+1.59%)
Apr 05, 2010	37.67	37.83	37.20	37.51	206,526	-0.25(-0.67%)
Apr 01, 2010	37.40	37.76	37.76	37.76	205,495	+0.36(+0.96%)
Mar 31, 2010	38.86	38.86	37.38	37.40	494,881	-1.68(-4.29%)
Mar 30, 2010	39.21	39.29	38.88	39.08	65,178	-0.02(-0.06%)
Mar 29, 2010	39.17	39.17	38.92	39.10	136,493	+0.08(+0.22%)
Mar 26, 2010	39.48	39.48	38.92	39.02	103,443	-0.25(-0.64%)
Mar 25, 2010	39.22	39.67	38.96	39.27	166,740	+0.11(+0.29%)
Mar 24, 2010	39.16	39.32	38.90	39.16	198,637	-0.11(-0.29%)
Mar 23, 2010	39.35	39.70	38.93	39.27	115,666	+0.02(+0.04%)
Mar 22, 2010	38.54	39.42	38.51	39.26	141,710	+0.50(+1.28%)
Mar 19, 2010	39.52	39.52	38.61	38.76	261,041	-0.70(-1.79%)
Mar 18, 2010	39.03	39.52	38.80	39.46	221,827	+0.32(+0.82%)
Mar 17, 2010	38.48	39.14	38.48	39.14	265,784	+0.54(+1.39%)
Mar 16, 2010	38.49	38.63	38.42	38.60	215,285	+0.27(+0.70%)
Mar 15, 2010	38.06	38.37	37.86	38.34	277,468	-0.34(-0.89%)
Mar 12, 2010	38.61	38.69	38.44	38.68	251,056	+0.02(+0.04%)
Mar 11, 2010	38.49	38.67	38.37	38.67	210,573	-0.07(-0.18%)
Mar 10, 2010	38.56	38.84	38.51	38.73	367,468	+0.18(+0.46%)
Mar 09, 2010	38.20	38.68	38.20	38.56	212,029	+0.15(+0.38%)
Mar 08, 2010	38.50	38.84	38.38	38.41	138,111	-0.24(-0.61%)
Mar 05, 2010	38.72	38.86	38.38	38.65	185,497	-0.05(-0.12%)
Mar 04, 2010	38.01	38.77	38.01	38.70	202,775	+0.42(+1.10%)
Mar 03, 2010	38.33	38.50	38.15	38.27	256,684	-0.02(-0.06%)
Mar 02, 2010	38.09	38.34	38.09	38.30	198,870	+0.15(+0.40%)