Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	33.70	33.70	33.46	33.62	208,705	+0.04(+0.11%)
Apr 28, 2011	34.23	34.61	33.07	33.58	343,523	-0.54(-1.59%)
Apr 27, 2011	33.46	34.12	33.41	34.12	265,073	+0.52(+1.55%)
Apr 26, 2011	33.27	33.77	33.09	33.60	177,061	+0.30(+0.90%)
Apr 25, 2011	33.23	33.35	32.96	33.30	117,244	-0.07(-0.21%)
Apr 21, 2011	33.33	33.37	33.09	33.37	97,334	+0.29(+0.88%)
Apr 20, 2011	33.10	33.37	32.86	33.08	117,034	+0.34(+1.05%)
Apr 19, 2011	32.61	32.82	32.36	32.74	205,030	+0.10(+0.31%)
Apr 18, 2011	32.20	32.97	31.75	32.64	374,873	-1.23(-3.64%)
Apr 15, 2011	33.75	33.96	33.56	33.87	288,338	-0.03(-0.09%)
Apr 14, 2011	33.93	33.97	33.25	33.90	252,590	-0.05(-0.16%)
Apr 13, 2011	34.50	34.66	33.91	33.95	375,308	-0.25(-0.74%)
Apr 12, 2011	34.39	34.59	34.12	34.21	199,720	-0.27(-0.78%)
Apr 11, 2011	34.26	34.66	34.26	34.48	146,651	+0.15(+0.45%)
Apr 08, 2011	34.22	34.66	34.12	34.32	187,026	+0.14(+0.40%)
Apr 07, 2011	34.41	34.87	34.14	34.18	302,339	-0.23(-0.67%)
Apr 06, 2011	33.64	34.53	33.64	34.41	208,013	+0.79(+2.35%)
Apr 05, 2011	32.97	33.93	32.74	33.63	290,096	+0.67(+2.02%)
Apr 04, 2011	32.92	33.01	32.60	32.96	273,910	+0.25(+0.77%)
Apr 01, 2011	32.67	32.84	32.24	32.71	253,188	+0.23(+0.71%)
Mar 31, 2011	32.29	32.53	31.96	32.48	115,010	+0.04(+0.12%)
Mar 30, 2011	32.44	32.70	32.29	32.44	124,387	+0.12(+0.38%)
Mar 29, 2011	32.39	32.39	32.07	32.32	122,978	+0.02(+0.05%)
Mar 28, 2011	32.97	33.03	32.21	32.30	162,986	-0.48(-1.47%)
Mar 25, 2011	32.47	33.22	32.30	32.78	219,678	+0.44(+1.35%)
Mar 24, 2011	32.21	32.41	31.84	32.35	151,358	+0.28(+0.88%)
Mar 23, 2011	32.22	32.32	31.74	32.06	115,566	-0.25(-0.76%)
Mar 22, 2011	32.41	32.64	32.18	32.31	71,801	-0.13(-0.40%)
Mar 21, 2011	32.58	32.88	32.10	32.44	159,585	+0.30(+0.93%)
Mar 18, 2011	31.76	32.16	31.76	32.14	197,403	+0.55(+1.75%)
Mar 17, 2011	31.85	32.16	31.24	31.59	258,912	+0.00(+0.00%)
Mar 16, 2011	31.71	31.83	31.42	31.59	208,072	-0.16(-0.51%)
Mar 15, 2011	31.67	31.96	31.53	31.75	133,836	-0.38(-1.17%)
Mar 14, 2011	32.15	32.48	31.86	32.12	166,152	-0.40(-1.22%)
Mar 11, 2011	32.65	32.68	31.89	32.52	199,202	-0.13(-0.40%)
Mar 10, 2011	33.37	33.37	32.48	32.65	272,439	-1.03(-3.05%)
Mar 09, 2011	33.84	33.96	33.40	33.68	212,938	-0.18(-0.54%)
Mar 08, 2011	33.54	34.06	33.27	33.86	186,592	+0.19(+0.57%)
Mar 07, 2011	33.70	33.96	33.44	33.67	418,873	+0.06(+0.18%)
Mar 04, 2011	33.59	33.69	33.37	33.61	238,424	+0.16(+0.48%)
Mar 03, 2011	33.50	33.65	33.36	33.45	210,615	+0.25(+0.76%)
Mar 02, 2011	32.81	33.30	32.50	33.20	224,714	+0.44(+1.36%)
Mar 01, 2011	33.32	34.14	32.70	32.75	444,423	-0.34(-1.02%)
Feb 28, 2011	32.88	33.23	32.57	33.09	378,816	+0.21(+0.63%)
Feb 25, 2011	32.90	32.99	32.45	32.88	434,994	+0.16(+0.49%)
Feb 24, 2011	32.02	33.04	31.73	32.72	530,077	+1.15(+3.64%)
Feb 23, 2011	32.55	32.78	31.52	31.57	217,328	-0.91(-2.81%)
Feb 22, 2011	32.35	33.37	31.87	32.48	399,145	-0.25(-0.77%)
Feb 18, 2011	32.91	32.91	32.47	32.74	216,877	-0.08(-0.26%)
Feb 17, 2011	32.40	32.84	32.24	32.82	97,133	+0.26(+0.80%)
Feb 16, 2011	32.55	32.80	32.40	32.56	212,604	+0.12(+0.38%)
Feb 15, 2011	32.51	32.77	32.28	32.44	155,543	-0.28(-0.87%)
Feb 14, 2011	32.31	32.93	32.31	32.72	168,895	+0.29(+0.90%)
Feb 11, 2011	32.19	32.65	31.95	32.43	164,559	+0.25(+0.76%)
Feb 10, 2011	32.48	32.71	32.11	32.19	190,901	-0.29(-0.90%)
Feb 09, 2011	32.34	32.64	32.33	32.48	488,258	+0.21(+0.66%)
Feb 08, 2011	31.79	32.29	31.02	32.26	411,835	+0.25(+0.79%)
Feb 07, 2011	31.14	32.45	31.00	32.01	531,850	+0.99(+3.18%)
Feb 04, 2011	31.53	31.53	30.60	31.02	255,577	-0.48(-1.53%)
Feb 03, 2011	31.08	31.54	30.65	31.50	184,405	+0.43(+1.38%)
Feb 02, 2011	30.86	31.19	30.71	31.07	184,565	+0.16(+0.52%)