Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastech Holdings Inc (NY: MHH )

8.400 -0.170 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Jan 30, 2009 0.7520 0.7480 0.7480 0.7480 6,500 -0.00(-0.53%)
Jan 29, 2009 0.7520 0.7600 0.7520 0.7520 7,750 -0.00(-0.53%)
Jan 28, 2009 0.7680 0.7680 0.7400 0.7560 32,177 -0.02(-2.58%)
Jan 27, 2009 0.7920 0.7960 0.7640 0.7760 45,165 -0.02(-3.00%)
Jan 26, 2009 0.7800 0.8000 0.7800 0.8000 14,000 +0.01(+0.97%)
Jan 23, 2009 0.7923 0.7923 0.7923 0.7923 497 -0.01(-1.45%)
Jan 22, 2009 0.8400 0.8600 0.7800 0.8040 51,795 -0.04(-5.18%)
Jan 21, 2009 0.7640 0.8480 0.7640 0.8480 13,687 -0.01(-1.40%)
Jan 20, 2009 0.8480 0.8600 0.8480 0.8600 1,250 +0.00(+0.00%)
Jan 16, 2009 0.8320 0.8600 0.7960 0.8600 34,562 +0.00(+0.47%)
Jan 15, 2009 0.8440 0.8600 0.8400 0.8560 4,750 -0.00(-0.22%)
Jan 14, 2009 0.9080 0.9080 0.8240 0.8579 8,000 -0.08(-8.73%)
Jan 13, 2009 0.9360 0.9600 0.9000 0.9400 45,842 +0.04(+4.44%)
Jan 12, 2009 0.8880 0.9080 0.8880 0.9000 18,000 -0.00(-0.44%)
Jan 09, 2009 0.8600 0.9040 0.8560 0.9040 14,500 +0.10(+12.44%)
Jan 08, 2009 0.9000 0.9080 0.8000 0.8040 27,042 -0.09(-10.27%)
Jan 07, 2009 0.9760 0.9760 0.8000 0.8960 69,027 -0.06(-6.67%)
Jan 06, 2009 0.9600 0.9600 0.9400 0.9600 31,110 +0.02(+2.13%)
Jan 05, 2009 0.9400 0.9600 0.9400 0.9400 14,075 -0.02(-2.08%)
Jan 02, 2009 0.9600 0.9600 0.9240 0.9600 0 +0.01(+0.84%)
Jan 01, 2009 0.9000 0.9520 0.9000 0.9520 0 +0.00(+0.00%)
Dec 31, 2008 0.9000 0.9520 0.9000 0.9520 25,000 +0.06(+6.25%)
Dec 30, 2008 0.8960 0.8960 0.8960 0.8960 3,332 -0.06(-6.67%)
Dec 29, 2008 0.9000 0.9600 0.8400 0.9600 70,867 +0.00(+0.42%)
Dec 26, 2008 0.7680 0.9600 0.7680 0.9560 21,605 +0.11(+13.27%)
Dec 24, 2008 0.8000 0.8480 0.8000 0.8440 6,500 -0.06(-6.22%)
Dec 23, 2008 0.8520 0.9040 0.8520 0.9000 11,130 +0.05(+5.63%)
Dec 22, 2008 0.9600 0.9632 0.8520 0.8520 44,715 -0.11(-11.25%)
Dec 19, 2008 0.8400 0.9600 0.7200 0.9600 108,002 +0.11(+12.68%)
Dec 18, 2008 0.8000 0.9600 0.8000 0.8520 74,590 +0.05(+6.50%)
Dec 17, 2008 0.7200 0.9600 0.7200 0.8000 254,107 +0.09(+12.36%)
Dec 16, 2008 0.5520 0.7920 0.5520 0.7120 270,742 +0.24(+49.58%)
Dec 15, 2008 0.4800 0.5320 0.4680 0.4760 9,250 -0.06(-10.53%)
Dec 12, 2008 0.5600 0.5880 0.5040 0.5320 35,747 -0.00(-0.75%)
Dec 11, 2008 0.5640 0.6240 0.5360 0.5360 38,220 -0.02(-2.91%)
Dec 10, 2008 0.5000 0.6160 0.4315 0.5520 88,797 +0.10(+22.13%)
Dec 09, 2008 0.4480 0.4520 0.4160 0.4520 164,755 +0.01(+2.73%)
Dec 08, 2008 0.4760 0.4760 0.4080 0.4400 240,422 +0.02(+4.76%)
Dec 05, 2008 0.4200 0.4720 0.4120 0.4200 140,537 +0.00(+0.00%)
Dec 04, 2008 0.4680 0.4800 0.4000 0.4200 145,965 -0.06(-13.22%)
Dec 03, 2008 0.5000 0.5400 0.4800 0.4840 78,127 -0.04(-6.92%)
Dec 02, 2008 0.6000 0.6360 0.5108 0.5200 107,035 -0.09(-15.03%)
Dec 01, 2008 0.7240 0.7240 0.6120 0.6120 18,580 -0.09(-12.57%)
Nov 28, 2008 0.5080 0.7040 0.5080 0.7000 21,185 +0.20(+40.00%)
Nov 26, 2008 0.5000 0.5080 0.4840 0.5000 97,687 -0.02(-3.85%)
Nov 25, 2008 0.5600 0.5600 0.4880 0.5200 95,510 -0.04(-7.14%)
Nov 24, 2008 0.5840 0.6000 0.5240 0.5600 40,942 +0.00(+0.00%)
Nov 21, 2008 0.6400 0.6800 0.5600 0.5600 43,232 -0.10(-15.15%)
Nov 20, 2008 0.6740 0.6800 0.6246 0.6600 31,985 -0.04(-5.71%)
Nov 19, 2008 0.7000 0.7000 0.7000 0.7000 40,250 +0.00(+0.57%)
Nov 18, 2008 0.6880 0.7600 0.6860 0.6960 34,265 +0.02(+2.96%)
Nov 17, 2008 0.7560 0.7560 0.6200 0.6760 59,647 -0.11(-13.78%)
Nov 14, 2008 0.7000 0.8160 0.7000 0.7840 54,337 +0.03(+4.26%)
Nov 13, 2008 0.7400 0.7600 0.7400 0.7520 2,835 -0.03(-4.08%)
Nov 12, 2008 0.8040 0.8040 0.7840 0.7840 26,750 -0.02(-2.97%)
Nov 11, 2008 0.8800 0.9160 0.8080 0.8080 47,500 -0.13(-14.04%)
Nov 10, 2008 1.024 1.100 0.9080 0.9400 63,645 +0.01(+0.86%)
Nov 07, 2008 0.9280 1.080 0.9200 0.9320 34,065 -0.01(-0.85%)
Nov 06, 2008 1.116 1.120 0.8400 0.9400 23,405 -0.11(-10.31%)
Nov 05, 2008 1.148 1.148 1.048 1.048 5,775 -0.02(-1.50%)
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.