Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mantech Intl Cp A (NQ: MANT )

95.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2022 95.98 0 -0.01(-0.01%)
Sep 12, 2022 95.96 95.99 95.96 95.99 266,719 +0.04(+0.04%)
Sep 09, 2022 95.99 95.99 95.95 95.95 366,042 -0.01(-0.01%)
Sep 08, 2022 95.94 95.97 95.91 95.96 466,943 +0.00(+0.00%)
Sep 07, 2022 95.95 96.00 95.91 95.96 131,277 +0.06(+0.06%)
Sep 06, 2022 95.90 95.98 95.90 95.90 97,920 -0.01(-0.01%)
Sep 02, 2022 95.88 95.99 95.88 95.91 145,596 -0.01(-0.01%)
Sep 01, 2022 95.89 95.97 95.85 95.92 169,731 +0.01(+0.01%)
Aug 31, 2022 95.80 95.95 95.80 95.91 152,199 +0.07(+0.07%)
Aug 30, 2022 95.85 95.88 95.83 95.84 146,409 +0.00(+0.00%)
Aug 29, 2022 95.83 95.92 95.80 95.84 139,612 -0.05(-0.05%)
Aug 26, 2022 95.89 95.92 95.81 95.89 133,749 -0.05(-0.05%)
Aug 25, 2022 95.85 95.95 95.81 95.94 111,292 +0.09(+0.09%)
Aug 24, 2022 95.83 95.85 95.78 95.85 101,507 +0.04(+0.04%)
Aug 23, 2022 95.80 95.85 95.80 95.81 103,185 -0.01(-0.01%)
Aug 22, 2022 95.75 95.87 95.75 95.82 89,856 +0.07(+0.07%)
Aug 19, 2022 95.88 95.89 95.75 95.75 118,128 -0.13(-0.14%)
Aug 18, 2022 95.85 95.89 95.72 95.88 230,492 +0.03(+0.03%)
Aug 17, 2022 95.81 95.87 95.71 95.85 251,883 +0.00(+0.00%)
Aug 16, 2022 95.84 95.89 95.74 95.85 197,008 +0.08(+0.08%)
Aug 15, 2022 95.71 95.81 95.71 95.77 141,521 +0.00(+0.00%)
Aug 12, 2022 95.77 95.78 95.70 95.77 90,910 +0.03(+0.03%)
Aug 11, 2022 95.78 95.79 95.72 95.74 120,330 +0.01(+0.01%)
Aug 10, 2022 95.79 95.79 95.68 95.73 116,810 +0.05(+0.05%)
Aug 09, 2022 95.72 95.85 95.64 95.68 147,592 -0.03(-0.03%)
Aug 08, 2022 95.76 95.81 95.63 95.71 130,855 -0.08(-0.08%)
Aug 05, 2022 95.81 95.83 95.70 95.79 263,592 -0.02(-0.02%)
Aug 04, 2022 95.80 95.86 95.80 95.81 180,530 -0.03(-0.03%)
Aug 03, 2022 95.88 95.90 95.80 95.84 209,521 +0.02(+0.02%)
Aug 02, 2022 95.61 95.92 95.61 95.82 228,782 -0.03(-0.03%)
Aug 01, 2022 95.85 95.94 95.81 95.85 162,683 +0.03(+0.03%)
Jul 29, 2022 95.83 95.90 95.79 95.82 179,760 +0.01(+0.01%)
Jul 28, 2022 95.80 95.88 95.75 95.81 148,543 +0.02(+0.02%)
Jul 27, 2022 95.74 95.85 95.74 95.79 164,678 +0.03(+0.03%)
Jul 26, 2022 95.81 95.81 95.71 95.76 158,582 -0.02(-0.02%)
Jul 25, 2022 95.78 95.85 95.72 95.78 168,543 +0.04(+0.04%)
Jul 22, 2022 95.83 95.83 95.54 95.74 274,241 -0.10(-0.10%)
Jul 21, 2022 95.71 95.85 95.71 95.84 224,222 -0.01(-0.01%)
Jul 20, 2022 95.84 95.89 95.71 95.85 163,143 -0.03(-0.03%)
Jul 19, 2022 95.70 95.91 95.70 95.88 156,877 +0.14(+0.15%)
Jul 18, 2022 95.60 95.82 95.54 95.74 169,327 +0.15(+0.16%)
Jul 15, 2022 95.55 95.77 95.52 95.59 170,404 +0.02(+0.02%)
Jul 14, 2022 95.51 95.75 95.45 95.57 164,452 +0.01(+0.01%)
Jul 13, 2022 95.51 95.81 95.47 95.56 280,912 +0.00(+0.00%)
Jul 12, 2022 95.59 95.67 95.46 95.56 184,813 -0.12(-0.13%)
Jul 11, 2022 95.45 95.68 95.38 95.68 249,892 +0.30(+0.31%)
Jul 08, 2022 95.48 95.51 95.33 95.38 186,554 -0.04(-0.04%)
Jul 07, 2022 95.45 95.55 95.35 95.42 401,913 +0.02(+0.02%)
Jul 06, 2022 95.50 95.71 95.36 95.40 676,359 -0.26(-0.27%)
Jul 05, 2022 95.45 95.81 95.33 95.66 463,977 +0.26(+0.27%)
Jul 01, 2022 95.35 95.57 95.28 95.40 212,288 -0.05(-0.05%)
Jun 30, 2022 95.28 95.58 95.28 95.45 203,470 +0.13(+0.14%)
Jun 29, 2022 95.34 95.53 95.28 95.32 288,871 -0.14(-0.15%)
Jun 28, 2022 95.55 95.67 95.27 95.46 410,615 -0.03(-0.03%)
Jun 27, 2022 95.65 95.77 95.43 95.49 239,598 -0.09(-0.09%)
Jun 24, 2022 95.49 95.87 95.39 95.58 593,482 +0.22(+0.23%)
Jun 23, 2022 95.35 95.56 95.21 95.36 305,764 +0.09(+0.09%)
Jun 22, 2022 94.75 95.47 94.75 95.27 453,171 +0.54(+0.57%)
Jun 21, 2022 95.18 95.28 94.59 94.73 383,908 -0.06(-0.06%)
Jun 17, 2022 94.80 95.22 94.29 94.79 1,179,012 +0.10(+0.11%)
Jun 16, 2022 94.32 94.72 94.32 94.69 355,676 +0.02(+0.02%)
Jun 15, 2022 94.51 94.88 94.19 94.67 597,427 +0.28(+0.30%)
Jun 14, 2022 94.51 94.95 94.36 94.39 621,337 -0.41(-0.43%)
Jun 13, 2022 94.52 94.81 94.37 94.80 404,248 +0.22(+0.23%)
Jun 10, 2022 94.72 95.00 94.52 94.58 457,519 -0.17(-0.18%)
Jun 09, 2022 95.06 95.11 94.61 94.75 390,667 +0.05(+0.05%)
Jun 08, 2022 94.88 94.88 94.61 94.70 402,783 -0.05(-0.05%)
Jun 07, 2022 94.63 94.90 94.63 94.75 327,472 +0.06(+0.06%)
Jun 06, 2022 95.27 95.29 94.61 94.69 595,071 -0.58(-0.61%)
Jun 03, 2022 95.14 95.41 95.00 95.27 527,004 +0.17(+0.18%)
Jun 02, 2022 94.94 95.28 94.74 95.10 472,790 +0.36(+0.38%)
Jun 01, 2022 95.10 95.19 94.74 94.74 600,669 -0.50(-0.52%)
May 31, 2022 94.76 95.57 94.67 95.24 769,673 +0.25(+0.26%)
May 27, 2022 94.74 95.23 94.53 94.99 485,403 +0.37(+0.39%)
May 26, 2022 94.49 94.84 94.49 94.62 359,201 -0.08(-0.08%)
May 25, 2022 94.42 94.83 94.11 94.70 428,827 +0.28(+0.30%)
May 24, 2022 94.60 94.81 94.07 94.42 442,514 -0.18(-0.19%)
May 23, 2022 94.04 94.97 93.99 94.60 506,387 +0.41(+0.43%)
May 20, 2022 93.77 94.33 93.69 94.19 840,558 +0.35(+0.37%)
May 19, 2022 93.89 94.03 93.67 93.84 1,598,969 -0.18(-0.19%)
May 18, 2022 93.84 94.09 93.72 94.02 1,636,089 +0.18(+0.19%)
May 17, 2022 93.88 94.08 93.68 93.84 1,822,159 -0.04(-0.04%)
May 16, 2022 93.40 94.32 93.36 93.88 5,879,733 +12.27(+15.03%)
May 13, 2022 81.49 82.11 80.86 81.62 189,783 +0.19(+0.23%)
May 12, 2022 81.76 82.69 80.28 81.43 211,368 -0.20(-0.24%)
May 11, 2022 81.80 83.49 81.04 81.63 286,077 -0.42(-0.51%)
May 10, 2022 81.17 82.51 80.19 82.04 342,604 +1.26(+1.57%)
May 09, 2022 82.23 82.64 79.74 80.78 285,108 -1.56(-1.90%)
May 06, 2022 82.00 83.15 81.22 82.34 392,431 -0.32(-0.39%)
May 05, 2022 81.89 83.56 80.00 82.66 609,035 +2.42(+3.02%)
May 04, 2022 78.98 81.08 78.05 80.24 479,822 +1.37(+1.74%)
May 03, 2022 80.69 80.91 78.87 78.87 402,616 -1.99(-2.46%)
May 02, 2022 79.83 82.30 79.71 80.86 281,769 +0.87(+1.08%)
Apr 29, 2022 80.56 81.52 79.58 79.99 244,854 -1.13(-1.39%)
Apr 28, 2022 82.21 82.39 79.55 81.12 207,786 -0.76(-0.92%)
Apr 27, 2022 83.04 85.79 81.82 81.88 236,309 -1.05(-1.26%)
Apr 26, 2022 83.64 84.22 82.53 82.92 261,770 -1.07(-1.27%)
Apr 25, 2022 83.76 84.15 82.41 83.99 258,708 -0.21(-0.25%)
Apr 22, 2022 84.15 84.96 82.84 84.20 337,547 -0.04(-0.05%)
Apr 21, 2022 84.30 86.05 83.91 84.24 232,492 -0.11(-0.13%)
Apr 20, 2022 83.17 84.63 82.46 84.34 355,956 +1.84(+2.23%)
Apr 19, 2022 82.96 83.94 81.84 82.50 126,680 -0.48(-0.58%)
Apr 18, 2022 83.31 83.91 82.34 82.98 179,889 -0.51(-0.61%)
Apr 14, 2022 84.34 85.02 83.08 83.49 128,486 -0.82(-0.97%)
Apr 13, 2022 83.98 84.68 83.14 84.31 120,752 +0.21(+0.25%)
Apr 12, 2022 85.65 86.00 83.95 84.10 102,825 -0.91(-1.07%)
Apr 11, 2022 85.98 87.61 84.98 85.00 162,769 -1.28(-1.49%)
Apr 08, 2022 85.29 86.62 84.67 86.29 370,981 +1.18(+1.39%)
Apr 07, 2022 86.30 86.30 84.90 85.10 165,401 -1.02(-1.18%)
Apr 06, 2022 85.76 87.42 85.29 86.12 131,130 +0.29(+0.34%)
Apr 05, 2022 84.97 86.67 84.97 85.83 174,913 +0.96(+1.13%)
Apr 04, 2022 85.40 85.73 84.15 84.87 132,789 -0.96(-1.11%)
Apr 01, 2022 85.95 86.49 84.71 85.83 124,101 +0.01(+0.01%)
Mar 31, 2022 86.24 87.35 85.69 85.82 160,420 -0.74(-0.85%)
Mar 30, 2022 84.50 86.94 84.39 86.56 142,753 +2.16(+2.56%)
Mar 29, 2022 86.79 86.79 83.76 84.39 314,612 -2.66(-3.05%)
Mar 28, 2022 86.62 87.16 86.24 87.05 86,939 +0.29(+0.33%)
Mar 25, 2022 86.01 87.12 85.17 86.76 129,546 +0.90(+1.04%)
Mar 24, 2022 86.25 87.12 85.60 85.87 125,465 -0.57(-0.66%)
Mar 23, 2022 86.70 86.70 85.18 86.44 122,194 -0.02(-0.02%)
Mar 22, 2022 86.43 87.58 85.19 86.46 184,195 +0.03(+0.03%)
Mar 21, 2022 83.40 88.73 83.40 86.43 377,987 +2.13(+2.53%)
Mar 18, 2022 88.05 88.06 83.73 84.30 1,279,042 -3.66(-4.17%)
Mar 17, 2022 84.89 88.43 84.75 87.96 287,762 +3.07(+3.61%)
Mar 16, 2022 85.95 86.26 82.95 84.89 341,457 -0.60(-0.70%)
Mar 15, 2022 86.29 87.11 84.53 85.49 280,677 -0.77(-0.89%)
Mar 14, 2022 87.81 88.20 84.99 86.26 393,662 -1.88(-2.14%)
Mar 11, 2022 85.53 88.49 85.23 88.14 262,908 +2.58(+3.01%)
Mar 10, 2022 83.76 85.92 83.22 85.56 341,134 +1.62(+1.93%)
Mar 09, 2022 85.25 85.72 82.60 83.94 187,621 -1.17(-1.37%)
Mar 08, 2022 86.43 86.58 83.86 85.11 266,195 -1.30(-1.50%)
Mar 07, 2022 84.84 86.69 84.67 86.40 311,862 +1.43(+1.68%)
Mar 04, 2022 83.69 84.99 83.34 84.98 182,576 +0.84(+1.00%)
Mar 03, 2022 83.52 84.28 82.99 84.13 159,230 +0.77(+0.93%)
Mar 02, 2022 83.06 84.16 82.02 83.36 354,184 -0.11(-0.13%)
Mar 01, 2022 82.61 84.89 82.61 83.47 353,157 +0.86(+1.04%)
Feb 28, 2022 77.41 82.93 77.35 82.61 353,766 +3.95(+5.03%)
Feb 25, 2022 79.07 80.32 78.40 78.66 294,153 -0.01(-0.01%)
Feb 24, 2022 75.34 78.98 73.83 78.67 392,603 +2.36(+3.09%)
Feb 23, 2022 77.90 79.17 76.08 76.31 212,224 -1.55(-1.99%)
Feb 22, 2022 79.42 80.76 77.66 77.85 326,991 -1.35(-1.70%)
Feb 18, 2022 79.20 0 -1.06(-1.32%)
Feb 17, 2022 79.68 80.73 78.73 80.26 281,303 -0.05(-0.06%)
Feb 16, 2022 78.56 80.38 77.88 80.31 200,361 +1.76(+2.25%)
Feb 15, 2022 78.16 81.05 77.83 78.55 216,361 +0.49(+0.62%)
Feb 14, 2022 80.25 81.09 77.82 78.06 493,351 -3.16(-3.89%)
Feb 11, 2022 79.68 81.50 79.48 81.22 271,080 +1.61(+2.02%)
Feb 10, 2022 79.59 80.00 78.79 79.62 208,731 -0.40(-0.50%)
Feb 09, 2022 77.53 80.20 77.53 80.01 187,089 +1.64(+2.09%)
Feb 08, 2022 78.29 80.25 78.20 78.38 141,462 +0.27(+0.34%)
Feb 07, 2022 79.80 81.30 77.91 78.11 485,463 -1.88(-2.35%)
Feb 04, 2022 73.50 80.71 73.49 79.99 1,035,015 +6.81(+9.30%)
Feb 03, 2022 72.23 78.02 73.19 827,169 +1.03(+1.43%)
Feb 02, 2022 70.22 72.40 70.12 72.16 202,103 +2.19(+3.13%)
Feb 01, 2022 71.85 72.48 69.10 69.97 224,421 -1.62(-2.26%)
Jan 31, 2022 70.38 71.58 290,215 +1.08(+1.53%)
Jan 28, 2022 71.52 71.52 68.87 70.50 179,171 -1.26(-1.75%)
Jan 27, 2022 75.27 76.26 71.45 71.76 199,211 -3.67(-4.86%)
Jan 26, 2022 74.90 76.46 74.30 75.42 224,101 +1.19(+1.60%)
Jan 25, 2022 72.93 74.61 71.25 74.24 227,021 +0.69(+0.94%)
Jan 24, 2022 71.99 73.74 71.26 73.54 223,414 +1.08(+1.49%)
Jan 21, 2022 73.77 74.79 72.46 72.46 191,063 -1.19(-1.61%)
Jan 20, 2022 73.96 75.12 73.50 73.65 182,856 -0.49(-0.65%)
Jan 19, 2022 73.75 75.36 73.05 74.14 190,982 +0.46(+0.62%)
Jan 18, 2022 72.56 74.20 71.58 73.68 321,908 +0.83(+1.14%)
Jan 14, 2022 72.85 0 +0.32(+0.44%)
Jan 13, 2022 72.03 73.67 71.82 72.53 105,090 +0.86(+1.20%)
Jan 12, 2022 72.81 73.94 71.66 71.67 99,104 -1.65(-2.26%)
Jan 11, 2022 73.45 73.97 71.98 73.32 199,421 -0.35(-0.47%)
Jan 10, 2022 74.08 74.13 72.15 73.67 165,584 +0.14(+0.19%)
Jan 07, 2022 72.48 73.93 72.48 73.53 209,653 +1.33(+1.84%)
Jan 06, 2022 72.90 72.94 71.36 72.20 159,765 -0.40(-0.55%)
Jan 05, 2022 74.24 74.58 72.36 72.60 136,734 -1.53(-2.06%)
Jan 04, 2022 74.32 75.26 73.92 74.13 132,946 -0.06(-0.08%)
Jan 03, 2022 72.83 74.50 72.07 74.19 109,871 +1.92(+2.66%)
Dec 31, 2021 72.31 72.83 71.72 72.26 57,096 -0.19(-0.26%)
Dec 30, 2021 73.11 73.61 72.33 72.45 87,376 -0.52(-0.71%)
Dec 29, 2021 72.68 73.11 72.26 72.97 54,192 +0.18(+0.25%)
Dec 28, 2021 72.54 73.13 71.68 72.79 78,780 +0.33(+0.45%)
Dec 27, 2021 70.88 72.55 70.54 72.46 77,859 +1.60(+2.25%)
Dec 23, 2021 69.98 71.09 69.15 70.87 281,246 +1.39(+2.00%)
Dec 22, 2021 69.79 69.79 68.68 69.48 111,589 -0.36(-0.51%)
Dec 21, 2021 69.81 70.62 69.22 69.84 152,611 +1.32(+1.92%)
Dec 20, 2021 69.67 70.49 66.41 68.52 217,984 -2.41(-3.39%)
Dec 17, 2021 69.23 71.91 69.23 70.93 1,357,772 +1.41(+2.02%)
Dec 16, 2021 69.99 71.36 68.86 69.52 225,746 -0.18(-0.26%)
Dec 15, 2021 70.24 70.54 69.21 69.70 227,955 -0.27(-0.38%)
Dec 14, 2021 70.93 72.05 69.74 69.97 200,258 -1.26(-1.77%)
Dec 13, 2021 68.79 71.48 68.34 71.22 196,114 +2.52(+3.66%)
Dec 10, 2021 68.71 69.74 67.96 68.71 105,869 +0.53(+0.77%)
Dec 09, 2021 69.91 70.77 67.69 68.18 143,748 -1.51(-2.16%)
Dec 08, 2021 69.52 70.39 69.52 69.69 83,470 +0.21(+0.30%)
Dec 07, 2021 71.32 71.59 69.02 69.48 103,822 -1.41(-1.98%)
Dec 06, 2021 69.90 71.99 69.50 70.89 136,084 +1.53(+2.20%)
Dec 03, 2021 68.75 70.13 68.12 69.36 164,881 +0.77(+1.13%)
Dec 02, 2021 66.30 68.73 66.30 68.59 140,736 +2.49(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.