Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.20	17.24	16.90	17.18	337,026	+0.02(+0.14%)
May 30, 2012	17.38	17.38	17.13	17.16	227,697	-0.40(-2.29%)
May 29, 2012	17.66	17.76	17.39	17.56	180,432	+0.02(+0.13%)
May 25, 2012	17.46	17.60	17.34	17.54	251,728	+0.03(+0.18%)
May 24, 2012	17.53	17.58	17.22	17.50	488,354	+0.09(+0.50%)
May 23, 2012	17.46	17.52	17.12	17.42	675,692	-0.15(-0.85%)
May 22, 2012	17.86	17.91	17.44	17.57	322,282	-0.26(-1.46%)
May 21, 2012	17.66	17.85	17.28	17.83	572,072	+0.25(+1.43%)
May 18, 2012	17.93	18.04	17.40	17.58	388,483	-0.36(-2.02%)
May 17, 2012	18.21	18.21	17.90	17.94	286,615	-0.19(-1.04%)
May 16, 2012	18.47	18.55	18.11	18.13	185,134	-0.30(-1.63%)
May 15, 2012	18.28	18.47	18.28	18.43	418,253	+0.10(+0.56%)
May 14, 2012	18.48	18.59	18.24	18.32	368,769	-0.39(-2.11%)
May 11, 2012	18.78	18.90	18.63	18.72	393,206	-0.18(-0.96%)
May 10, 2012	19.09	19.19	18.84	18.90	350,856	-0.01(-0.04%)
May 09, 2012	19.31	19.31	18.81	18.91	850,326	-0.62(-3.19%)
May 08, 2012	19.26	19.67	19.25	19.53	1,147,071	-0.02(-0.08%)
May 07, 2012	19.65	19.86	19.29	19.55	865,853	-0.39(-1.98%)
May 04, 2012	20.59	20.66	19.32	19.94	2,703,878	-3.22(-13.92%)
May 03, 2012	24.71	24.81	22.68	23.16	1,057,733	-1.49(-6.04%)
May 02, 2012	24.54	24.76	24.36	24.65	308,643	+0.04(+0.16%)
May 01, 2012	24.73	25.16	24.45	24.61	280,333	-0.15(-0.60%)
Apr 30, 2012	25.43	25.52	24.67	24.76	378,762	-0.75(-2.93%)
Apr 27, 2012	25.47	25.69	25.27	25.51	156,137	+0.18(+0.72%)
Apr 26, 2012	25.09	25.46	25.09	25.33	127,075	+0.18(+0.72%)
Apr 25, 2012	25.12	25.32	24.96	25.15	185,544	+0.35(+1.43%)
Apr 24, 2012	24.69	24.94	24.64	24.80	152,144	+0.09(+0.35%)
Apr 23, 2012	24.53	24.72	24.29	24.71	172,744	-0.14(-0.57%)
Apr 20, 2012	25.06	25.06	24.75	24.85	182,861	+0.06(+0.25%)
Apr 19, 2012	24.96	25.24	24.72	24.79	131,017	-0.24(-0.98%)
Apr 18, 2012	25.45	25.45	24.84	25.03	185,243	-0.47(-1.85%)
Apr 17, 2012	25.20	25.79	25.20	25.50	136,305	+0.51(+2.05%)
Apr 16, 2012	25.30	25.30	24.93	24.99	160,593	-0.17(-0.66%)
Apr 13, 2012	25.63	25.76	25.13	25.16	194,742	-0.65(-2.53%)
Apr 12, 2012	25.36	25.85	25.35	25.81	200,536	+0.41(+1.61%)
Apr 11, 2012	25.56	25.56	25.22	25.40	195,902	+0.10(+0.41%)
Apr 10, 2012	25.75	25.92	25.05	25.30	204,177	-0.45(-1.74%)
Apr 09, 2012	25.95	25.99	25.72	25.75	152,311	-0.49(-1.86%)
Apr 05, 2012	26.54	26.62	26.17	26.24	196,167	-0.31(-1.16%)
Apr 04, 2012	27.06	27.19	26.45	26.54	307,619	-0.79(-2.88%)
Apr 03, 2012	27.29	27.40	27.15	27.33	267,659	+0.06(+0.20%)
Apr 02, 2012	27.06	27.28	26.88	27.28	321,063	+0.12(+0.44%)
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%)