ManTech International Corporation Common Stock $0.01 Par Valueのデータ

ManTech International Corporation Common Stock $0.01 Par Valueの基本情報

名前 ManTech International Corporation Common Stock $0.01 Par Value
ティッカー MANT
国 United States
上場年 2002.0
セクター Consumer Services

ManTech International Corporation Common Stock $0.01 Par Valueの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.5 83.15 85.2 83.26 99700.0 83.26
2021-02-12 86.55 84.71 86.55 85.06 175000.0 85.06
2021-02-11 87.41 85.95 85.95 86.48 222200.0 86.48
2021-02-10 89.07 85.7 88.97 85.93 160900.0 85.93
2021-02-09 89.14 87.72 88.6 88.71 606200.0 88.71
2021-02-08 89.76 88.6 89.11 89.76 182200.0 89.76
2021-02-05 91.47 88.41 89.53 88.77 190400.0 88.77
2021-02-04 89.88 88.46 88.81 89.42 175600.0 89.42
2021-02-03 89.42 87.55 89.14 88.43 158900.0 88.43
2021-02-02 90.53 88.87 89.75 89.49 177700.0 89.49
2021-02-01 91.19 87.55 90.12 88.87 217900.0 88.87
2021-01-29 92.76 89.04 91.72 89.69 292000.0 89.69
2021-01-28 96.79 91.62 96.79 92.02 144100.0 92.02
2021-01-27 96.97 92.07 92.94 95.71 258700.0 95.71
2021-01-26 98.18 94.28 97.7 94.64 196200.0 94.64
2021-01-25 101.33 95.98 101.04 96.44 232700.0 96.44
2021-01-22 101.35 98.0 98.0 101.2 89200.0 101.2
2021-01-21 99.77 97.73 99.77 98.23 97400.0 98.23
2021-01-20 101.22 98.09 99.75 99.12 112800.0 99.12
2021-01-19 99.5 97.71 98.62 99.29 195400.0 99.29
2021-01-15 97.61 95.63 96.7 97.37 125700.0 97.37
2021-01-14 98.02 95.47 95.93 97.55 96000.0 97.55
2021-01-13 96.99 95.15 96.35 95.22 125200.0 95.22
2021-01-12 96.45 93.25 94.5 96.25 140400.0 96.25
2021-01-11 94.51 91.85 93.04 94.06 86100.0 94.06
2021-01-08 94.94 92.68 93.61 93.98 116600.0 93.98
2021-01-07 93.39 87.39 92.25 92.89 143800.0 92.89
2021-01-06 94.25 87.91 88.13 92.06 338200.0 92.06
2021-01-05 89.22 85.0 88.4 87.52 312500.0 87.52
2021-01-04 89.66 87.63 89.31 88.4 225900.0 88.4
2020-12-31 89.14 87.21 87.63 88.94 153500.0 88.94
2020-12-30 88.49 85.53 86.31 87.65 182600.0 87.65
2020-12-29 86.12 84.24 85.5 86.03 131500.0 86.03
2020-12-28 85.82 83.45 83.64 85.39 170600.0 85.39
2020-12-24 83.65 82.77 83.23 83.31 55400.0 83.31
2020-12-23 82.99 82.04 82.36 82.67 93100.0 82.67
2020-12-22 82.68 81.46 81.62 81.89 77100.0 81.89
2020-12-21 83.12 81.32 82.24 81.89 166600.0 81.89
2020-12-18 84.51 82.26 82.65 83.76 649200.0 83.76
2020-12-17 82.66 81.58 81.8 82.2 156100.0 82.2
2020-12-16 82.38 81.18 81.42 81.83 155100.0 81.83
2020-12-15 82.01 80.24 82.01 81.03 200800.0 81.03
2020-12-14 82.93 81.76 81.84 81.81 133200.0 81.81
2020-12-11 82.34 81.01 81.5 81.37 92900.0 81.37
2020-12-10 82.32 80.64 81.44 82.22 78400.0 82.22
2020-12-09 82.09 80.57 81.0 81.84 118600.0 81.84
2020-12-08 80.81 78.79 79.48 80.78 105800.0 80.78
2020-12-07 79.91 78.05 78.65 79.83 109300.0 79.83
2020-12-04 79.06 76.98 77.08 78.92 81400.0 78.92
2020-12-03 77.94 76.72 77.53 76.98 99500.0 76.98
2020-12-02 78.01 76.64 77.0 77.5 101300.0 77.18
2020-12-01 78.0 76.76 77.09 77.19 89100.0 76.87
2020-11-30 78.19 76.7 77.7 76.97 211200.0 76.65
2020-11-27 79.29 77.63 79.29 78.46 57700.0 78.14
2020-11-25 79.76 78.15 79.07 79.37 126600.0 79.04
2020-11-24 80.2 77.94 78.5 79.35 163300.0 79.02
2020-11-23 78.04 76.4 76.64 77.93 110200.0 77.61
2020-11-20 77.22 75.77 75.97 76.5 296500.0 76.18
2020-11-19 76.89 75.64 76.23 76.55 189000.0 76.23
2020-11-18 78.58 76.31 78.16 76.39 174800.0 76.07
2020-11-17 78.3 76.27 77.98 77.9 140300.0 77.58
2020-11-16 79.75 78.1 78.63 78.73 164900.0 78.4
2020-11-13 78.19 75.9 75.9 77.8 126600.0 77.48
2020-11-12 75.67 74.15 75.29 75.56 168100.0 75.25
2020-11-11 76.72 73.6 76.03 75.39 119400.0 75.08
2020-11-10 76.11 74.11 74.32 75.73 188300.0 75.42
2020-11-09 77.3 74.39 74.79 74.51 287200.0 74.2
2020-11-06 73.75 69.56 69.56 72.3 178800.0 72.0
2020-11-05 72.3 70.82 71.42 71.25 155200.0 70.96
2020-11-04 71.3 69.2 69.32 70.9 209900.0 70.61
2020-11-03 69.19 66.97 67.35 69.05 158900.0 68.76
2020-11-02 66.37 64.75 65.7 66.25 149600.0 65.98
2020-10-30 65.25 63.08 63.08 64.88 139800.0 64.61
2020-10-29 65.69 62.08 62.08 63.99 156900.0 63.73
2020-10-28 65.29 61.93 65.17 62.32 292300.0 62.06
2020-10-27 68.39 66.29 67.8 66.37 80500.0 66.1
2020-10-26 69.02 67.32 68.66 68.03 59300.0 67.75
2020-10-23 69.88 69.18 69.18 69.6 75600.0 69.31
2020-10-22 70.89 68.52 69.84 68.7 137500.0 68.42
2020-10-21 70.04 68.59 68.99 68.79 121700.0 68.51
2020-10-20 70.5 69.2 70.1 69.64 76700.0 69.35
2020-10-19 73.04 69.68 72.58 69.87 78800.0 69.58
2020-10-16 73.09 72.0 72.01 72.3 134500.0 72.0
2020-10-15 72.29 70.33 70.33 72.13 107400.0 71.83
2020-10-14 72.39 71.22 71.4 71.5 204100.0 71.2
2020-10-13 72.68 71.4 72.02 71.6 126500.0 71.3
2020-10-12 72.93 71.14 71.14 72.6 101800.0 72.3
2020-10-09 72.1 70.83 71.46 71.09 171700.0 70.8
2020-10-08 71.93 70.62 71.09 71.13 108600.0 70.84
2020-10-07 72.9 70.07 71.0 70.63 143400.0 70.34
2020-10-06 72.08 70.3 70.46 70.44 157600.0 70.15
2020-10-05 70.98 69.83 70.43 70.27 112200.0 69.98
2020-10-02 70.3 68.05 68.25 70.08 143700.0 69.79
2020-10-01 69.81 68.17 69.16 69.51 158400.0 69.22
2020-09-30 69.91 67.7 69.41 68.88 173000.0 68.6
2020-09-29 70.78 69.2 70.68 69.5 136000.0 69.21
2020-09-28 70.64 69.69 70.31 70.54 189100.0 70.25
2020-09-25 70.06 68.52 68.62 69.57 161800.0 69.28
2020-09-24 69.52 68.33 69.13 68.72 135700.0 68.44
2020-09-23 72.1 69.12 71.59 69.12 168100.0 68.83
2020-09-22 71.47 69.96 70.56 71.41 195000.0 71.12
2020-09-21 70.25 68.41 69.09 70.03 247500.0 69.74
2020-09-18 72.7 69.47 72.25 70.29 504100.0 70.0
2020-09-17 72.55 71.08 71.84 71.77 160900.0 71.47
2020-09-16 74.23 72.65 73.63 72.9 141900.0 72.6
2020-09-15 75.04 73.26 75.04 73.36 136500.0 73.06
2020-09-14 75.36 74.22 74.22 74.32 202600.0 74.01
2020-09-11 74.54 73.47 73.68 73.82 240400.0 73.52
2020-09-10 74.18 73.0 73.05 73.46 247500.0 73.16
2020-09-09 73.93 72.08 72.25 73.27 203600.0 72.65
2020-09-08 73.78 71.8 73.14 71.97 181700.0 71.36
2020-09-04 77.04 74.02 75.97 74.23 194400.0 73.6
2020-09-03 77.31 75.34 75.86 75.7 330300.0 75.06
2020-09-02 76.35 74.93 74.93 76.03 108600.0 75.39
2020-09-01 75.64 74.58 74.6 75.01 158600.0 74.37
2020-08-31 75.42 74.25 74.87 74.85 213000.0 74.22
2020-08-28 75.79 75.0 75.41 75.14 108100.0 74.5
2020-08-27 76.01 74.86 75.25 75.25 93800.0 74.61
2020-08-26 75.91 74.34 75.2 74.96 100300.0 74.32
2020-08-25 76.43 74.9 75.91 75.28 87000.0 74.64
2020-08-24 75.6 74.09 74.91 75.52 102100.0 74.88
2020-08-21 75.4 73.68 73.81 74.36 267900.0 73.73
2020-08-20 74.08 73.36 73.78 73.78 136500.0 73.15
2020-08-19 74.79 73.9 74.53 74.37 168400.0 73.74
2020-08-18 74.58 73.69 74.58 73.96 93500.0 73.33
2020-08-17 75.99 74.5 75.57 74.84 183700.0 74.21
2020-08-14 76.21 74.02 74.15 75.51 183500.0 74.87
2020-08-13 75.16 74.25 74.63 74.51 124900.0 73.88
2020-08-12 76.13 74.19 75.27 75.0 207600.0 74.36
2020-08-11 75.18 73.12 73.54 74.58 200900.0 73.95
2020-08-10 74.11 72.41 72.41 73.36 201700.0 72.74
2020-08-07 72.31 70.68 70.68 72.28 81400.0 71.67
2020-08-06 71.35 70.04 70.65 70.93 97100.0 70.33
2020-08-05 71.11 69.94 70.83 70.79 148300.0 70.19
2020-08-04 70.55 69.19 70.55 70.37 141400.0 69.77
2020-08-03 70.9 69.57 69.86 70.45 234700.0 69.85
2020-07-31 70.37 68.5 70.23 69.58 283000.0 68.99
2020-07-30 74.7 68.77 72.84 70.75 527900.0 70.15
2020-07-29 67.78 65.79 65.96 67.61 195000.0 67.04
2020-07-28 67.55 65.9 67.32 65.9 117700.0 65.34
2020-07-27 67.7 65.56 65.7 67.64 310900.0 67.07
2020-07-24 66.64 65.31 66.41 65.89 167300.0 65.33
2020-07-23 67.46 66.02 66.23 66.47 129600.0 65.91
2020-07-22 66.67 65.85 66.0 66.38 176400.0 65.82
2020-07-21 67.16 65.68 66.18 66.15 132000.0 65.59
2020-07-20 65.94 64.41 65.23 65.49 141700.0 64.93
2020-07-17 66.02 64.41 64.41 65.47 246600.0 64.91
2020-07-16 65.45 64.33 64.95 64.54 226000.0 63.99
2020-07-15 66.4 64.14 64.37 65.35 215200.0 64.8
2020-07-14 63.21 61.91 62.95 63.15 281300.0 62.61
2020-07-13 65.23 62.85 65.0 62.85 143000.0 62.32
2020-07-10 64.97 63.19 63.51 64.71 122500.0 64.16
2020-07-09 65.78 63.08 65.78 63.36 238900.0 62.82
2020-07-08 66.07 64.66 65.71 65.88 223700.0 65.32
2020-07-07 67.51 65.57 66.59 65.82 167800.0 65.26
2020-07-06 69.96 66.88 69.96 67.08 307200.0 66.51
2020-07-02 69.96 68.56 69.63 68.99 150100.0 68.41
2020-07-01 68.98 67.78 68.28 68.63 114100.0 68.05
2020-06-30 69.2 68.0 68.03 68.49 248700.0 67.91
2020-06-29 68.54 65.21 66.18 68.21 253900.0 67.63
2020-06-26 65.81 64.58 65.45 65.08 544600.0 64.53
2020-06-25 66.47 63.7 64.79 66.03 382300.0 65.47
2020-06-24 67.3 64.26 67.0 65.39 300900.0 64.84
2020-06-23 69.0 67.46 68.97 67.63 233600.0 67.06
2020-06-22 68.87 66.76 67.75 68.23 196400.0 67.65
2020-06-19 70.33 67.09 70.03 67.16 457200.0 66.59
2020-06-18 70.23 68.15 69.93 69.04 203200.0 68.45
2020-06-17 71.68 69.77 71.68 70.29 121700.0 69.69
2020-06-16 74.0 71.16 74.0 71.48 228900.0 70.87
2020-06-15 72.5 68.02 68.48 71.94 283000.0 71.33
2020-06-12 71.76 69.2 71.76 70.23 307400.0 69.63
2020-06-11 72.5 69.29 71.96 69.36 196200.0 68.77
2020-06-10 75.74 73.42 75.74 74.43 148500.0 73.8
2020-06-09 76.2 74.52 74.99 75.29 170800.0 74.65
2020-06-08 77.61 74.9 77.61 75.56 272800.0 74.92
2020-06-05 79.27 76.94 78.25 77.33 184600.0 76.67
2020-06-04 77.2 75.42 75.42 76.37 151300.0 75.72
2020-06-03 77.46 75.46 75.46 76.28 137400.0 75.32
2020-06-02 77.41 74.18 77.2 74.88 148200.0 73.93
2020-06-01 78.43 76.88 77.22 76.89 204300.0 75.92
2020-05-29 77.97 75.56 76.69 77.74 248100.0 76.76
2020-05-28 78.47 76.9 77.77 77.35 242300.0 76.37
2020-05-27 77.52 74.48 75.87 77.12 245000.0 76.15
2020-05-26 75.97 73.42 74.19 74.93 227900.0 73.98
2020-05-22 72.32 70.69 71.31 72.15 90200.0 71.24
2020-05-21 72.18 70.75 71.83 71.11 115400.0 70.21
2020-05-20 72.35 71.0 71.91 72.16 119500.0 71.25
2020-05-19 75.43 70.68 74.27 70.8 216700.0 69.91
2020-05-18 71.98 70.13 71.02 71.28 166000.0 70.38
2020-05-15 68.49 66.21 66.21 68.15 331700.0 67.29
2020-05-14 67.36 64.9 66.59 66.88 224900.0 66.03
2020-05-13 70.81 66.53 70.21 67.59 200400.0 66.74
2020-05-12 76.13 70.28 76.13 70.29 230700.0 69.4
2020-05-11 77.11 72.82 73.39 75.61 331300.0 74.65
2020-05-08 76.13 72.61 74.13 73.56 279200.0 72.63
2020-05-07 75.69 73.01 75.69 73.28 153200.0 72.35
2020-05-06 76.45 74.08 75.96 74.33 158100.0 73.39
2020-05-05 78.45 74.94 75.89 75.91 211300.0 74.95
2020-05-04 75.82 72.64 75.36 74.35 211200.0 73.41
2020-05-01 76.28 72.05 72.05 75.36 214400.0 74.41
2020-04-30 87.07 73.7 80.01 74.56 589700.0 73.62
2020-04-29 87.35 83.56 84.76 86.34 207000.0 85.25
2020-04-28 84.29 81.66 81.77 82.24 224200.0 81.2
2020-04-27 80.99 78.7 78.98 80.4 127900.0 79.38
2020-04-24 78.7 75.72 76.52 78.06 103400.0 77.07
2020-04-23 77.56 76.13 76.51 76.62 116900.0 75.65
2020-04-22 76.93 74.91 76.26 76.28 163800.0 75.32
2020-04-21 76.84 73.46 76.84 74.45 99300.0 73.51
2020-04-20 78.86 76.58 77.55 78.69 139600.0 77.7
2020-04-17 79.2 77.38 77.62 78.72 193500.0 77.73
2020-04-16 78.12 73.19 76.15 75.86 195900.0 74.9
2020-04-15 79.19 74.53 77.58 75.64 175500.0 74.68
2020-04-14 80.57 78.01 78.9 80.16 225000.0 79.15
2020-04-13 78.52 76.04 76.61 77.72 170100.0 76.74
2020-04-09 77.45 74.21 76.05 77.2 224400.0 76.22
2020-04-08 78.81 73.8 74.37 74.58 192100.0 73.64
2020-04-07 79.22 73.24 77.72 73.57 205400.0 72.64
2020-04-06 76.96 71.16 71.16 76.21 291600.0 75.25
2020-04-03 71.01 67.66 71.01 69.4 192400.0 68.52
2020-04-02 72.79 69.04 69.94 71.68 201100.0 70.77
2020-04-01 72.01 68.81 70.01 71.55 180600.0 70.65
2020-03-31 76.09 70.26 75.8 72.67 338300.0 71.75
2020-03-30 76.46 71.84 71.84 75.99 213400.0 75.03
2020-03-27 74.22 69.6 72.76 70.81 279200.0 69.92
2020-03-26 75.64 66.16 68.38 75.09 277000.0 74.14
2020-03-25 70.99 66.0 68.76 67.43 245500.0 66.58
2020-03-24 70.12 64.95 67.97 68.76 217900.0 67.89
2020-03-23 64.91 55.25 58.99 64.63 269300.0 63.81
2020-03-20 65.0 57.18 63.44 57.84 360700.0 57.11
2020-03-19 66.13 60.29 62.69 63.31 271600.0 62.51
2020-03-18 70.03 60.05 69.19 62.24 221000.0 61.45
2020-03-17 73.09 61.84 64.13 73.09 434500.0 72.17
2020-03-16 67.86 62.13 63.84 63.04 307400.0 62.24
2020-03-13 70.82 64.48 67.05 70.78 261500.0 69.89
2020-03-12 66.72 61.38 65.16 63.56 224700.0 62.76
2020-03-11 73.35 68.77 71.67 69.87 168500.0 68.99
2020-03-10 73.83 70.08 72.88 73.65 326900.0 72.72
2020-03-09 74.34 69.58 73.81 71.17 202600.0 70.27
2020-03-06 80.02 76.25 78.58 78.74 240000.0 77.74
2020-03-05 83.04 79.3 82.04 80.77 225900.0 79.75
2020-03-04 84.1 81.49 82.47 83.82 195500.0 82.44
2020-03-03 81.41 78.92 79.69 80.66 292900.0 79.34
2020-03-02 78.86 74.69 75.41 78.74 319900.0 77.45
2020-02-28 78.35 73.86 77.06 74.9 516500.0 73.67
2020-02-27 81.42 78.73 80.07 79.54 331200.0 78.23
2020-02-26 83.04 79.96 81.6 81.84 221200.0 80.5
2020-02-25 87.39 81.14 87.39 81.6 412300.0 80.26
2020-02-24 88.19 84.93 85.91 87.24 442500.0 85.81
2020-02-21 88.55 84.55 85.89 88.14 565100.0 86.69
2020-02-20 93.99 82.35 90.7 86.14 687800.0 84.73
2020-02-19 82.49 80.55 82.0 81.83 191600.0 80.49
2020-02-18 82.77 80.82 80.95 81.61 324700.0 80.27