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 (%)
Oct 31, 2019 7.200 7.480 6.600 7.470 45,627 +0.27(+3.75%)
Oct 30, 2019 7.000 7.870 6.674 7.200 106,455 +0.33(+4.80%)
Oct 29, 2019 6.600 7.790 6.510 6.870 117,966 +1.07(+18.45%)
Oct 28, 2019 6.000 6.010 5.550 5.800 19,527 -0.17(-2.85%)
Oct 25, 2019 5.501 5.970 5.501 5.970 600 +0.09(+1.55%)
Oct 24, 2019 5.840 5.890 5.840 5.879 2,110 +0.04(+0.67%)
Oct 23, 2019 5.880 5.880 5.520 5.840 8,282 -0.01(-0.17%)
Oct 22, 2019 5.770 5.850 5.680 5.850 4,819 +0.17(+2.99%)
Oct 21, 2019 5.820 5.820 5.560 5.680 4,086 -0.15(-2.57%)
Oct 18, 2019 5.850 5.850 5.776 5.830 2,500 -0.02(-0.33%)
Oct 17, 2019 5.900 5.970 5.770 5.849 2,417 -0.11(-1.85%)
Oct 16, 2019 5.887 5.960 5.865 5.960 772 -0.02(-0.33%)
Oct 15, 2019 5.860 5.980 5.860 5.980 1,595 +0.09(+1.56%)
Oct 14, 2019 5.888 5.888 6 +0.00(+0.00%)
Oct 11, 2019 5.750 5.970 5.750 5.888 2,000 +0.14(+2.40%)
Oct 10, 2019 5.770 5.850 5.750 5.750 5,264 +0.02(+0.29%)
Oct 09, 2019 5.731 5.880 5.720 5.733 689 -0.11(-1.86%)
Oct 08, 2019 5.900 5.900 5.840 5.842 451 +0.15(+2.67%)
Oct 07, 2019 5.780 5.900 5.690 5.690 6,462 -0.11(-1.85%)
Oct 04, 2019 5.800 5.960 5.570 5.797 23,300 -0.11(-1.89%)
Oct 03, 2019 5.899 6.020 5.899 5.909 1,865 +0.03(+0.50%)
Oct 02, 2019 6.000 6.240 5.840 5.880 19,329 -0.13(-2.16%)
Oct 01, 2019 5.852 6.170 5.852 6.010 859 +0.01(+0.15%)
Sep 30, 2019 5.815 6.001 5.815 6.001 4,040 +0.11(+1.88%)
Sep 27, 2019 5.930 6.000 5.710 5.890 4,100 -0.05(-0.80%)
Sep 26, 2019 5.940 5.940 5.900 5.937 1,653 -0.01(-0.21%)
Sep 25, 2019 5.900 6.110 5.900 5.950 8,685 +0.12(+2.06%)
Sep 24, 2019 5.830 5.830 5.830 5.830 559 -0.12(-2.02%)
Sep 23, 2019 6.178 6.178 5.891 5.950 7,419 -0.15(-2.46%)
Sep 20, 2019 5.900 6.100 5.800 6.100 14,500 +0.29(+4.99%)
Sep 19, 2019 5.920 5.990 5.810 5.810 3,201 +0.07(+1.22%)
Sep 18, 2019 5.820 6.120 5.740 5.740 1,110 -0.15(-2.55%)
Sep 17, 2019 6.220 6.220 5.800 5.890 977 -0.01(-0.17%)
Sep 16, 2019 6.250 6.250 5.900 5.900 11,774 +0.00(+0.00%)
Sep 13, 2019 6.050 6.130 5.900 5.900 10,500 +0.00(+0.00%)
Sep 12, 2019 5.838 6.000 5.700 5.900 3,979 -0.00(-0.00%)
Sep 11, 2019 5.900 6.000 5.862 5.900 7,747 +0.00(+0.00%)
Sep 10, 2019 5.700 5.971 5.700 5.900 3,273 +0.20(+3.51%)
Sep 09, 2019 5.820 5.850 5.700 5.700 6,563 -0.15(-2.56%)
Sep 06, 2019 5.850 5.850 5.821 5.850 1,400 -0.03(-0.48%)
Sep 05, 2019 5.855 5.900 5.850 5.878 3,810 +0.08(+1.34%)
Sep 04, 2019 5.800 5.800 5.800 5.800 211 +0.10(+1.75%)
Sep 03, 2019 5.820 5.850 5.700 5.700 596 -0.10(-1.72%)
Aug 29, 2019 5.800 5.800 5.800 5.800 100 -0.05(-0.85%)
Aug 28, 2019 5.870 5.870 5.760 5.850 912 -0.09(-1.52%)
Aug 27, 2019 5.940 5.940 5.940 5.940 253 +0.01(+0.17%)
Aug 26, 2019 5.903 5.930 5.902 5.930 857 +0.06(+0.99%)
Aug 23, 2019 5.760 5.872 5.760 5.872 500 +0.06(+1.07%)
Aug 22, 2019 5.800 5.810 5.800 5.810 585 -0.09(-1.53%)
Aug 21, 2019 6.330 6.360 5.653 5.900 9,846 +0.25(+4.42%)
Aug 20, 2019 5.650 5.650 75 +0.00(+0.00%)
Aug 19, 2019 5.630 5.650 5.594 5.650 572 +0.20(+3.67%)
Aug 16, 2019 5.450 5.500 5.450 5.450 4,500 -0.03(-0.55%)
Aug 15, 2019 5.380 5.480 5.380 5.480 1,231 -0.01(-0.18%)
Aug 14, 2019 5.350 5.490 5.346 5.490 2,420 +0.11(+2.04%)
Aug 13, 2019 5.450 5.500 5.380 5.380 3,507 -0.07(-1.20%)
Aug 12, 2019 5.442 5.490 5.380 5.445 3,104 +0.01(+0.10%)
Aug 09, 2019 5.600 5.600 5.286 5.440 1,100 -0.33(-5.72%)
Aug 08, 2019 6.060 6.290 5.700 5.770 6,548 -0.28(-4.63%)
Aug 07, 2019 6.219 6.219 6.020 6.050 1,471 +0.05(+0.83%)
Aug 06, 2019 6.001 6.230 5.909 6.000 11,822 +0.00(+0.00%)
Aug 05, 2019 6.240 6.241 6.000 6.000 460 -0.34(-5.32%)
Aug 02, 2019 5.700 6.337 5.700 6.337 1,100 +0.23(+3.72%)
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.