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

Mastech Holdings Inc (NY: MHH )

8.465 +0.065 (+0.77%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 14, 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 (%)
Nov 30, 2023 8.672 8.672 8.400 8.490 8,190 -0.24(-2.75%)
Nov 29, 2023 8.410 9.440 8.410 8.730 59,800 -0.56(-6.08%)
Nov 28, 2023 8.972 9.650 8.950 9.295 5,135 -0.01(-0.05%)
Nov 27, 2023 9.520 9.520 9.245 9.300 5,405 -0.08(-0.85%)
Nov 24, 2023 8.890 9.560 8.800 9.380 13,060 +0.70(+8.06%)
Nov 22, 2023 8.380 8.750 8.380 8.680 4,704 +0.24(+2.84%)
Nov 21, 2023 8.310 8.780 8.310 8.440 8,439 -0.10(-1.17%)
Nov 20, 2023 8.250 8.650 8.250 8.540 4,939 +0.24(+2.89%)
Nov 17, 2023 8.210 8.800 8.210 8.300 12,919 +0.09(+1.10%)
Nov 16, 2023 8.420 8.790 8.210 8.210 8,565 -0.38(-4.42%)
Nov 15, 2023 8.560 8.963 8.300 8.590 16,643 +0.29(+3.49%)
Nov 14, 2023 8.000 8.900 7.500 8.300 77,634 -1.35(-13.99%)
Nov 13, 2023 9.020 10.00 9.020 9.650 11,396 +0.28(+2.99%)
Nov 10, 2023 9.818 9.818 9.120 9.370 2,808 -0.44(-4.49%)
Nov 09, 2023 9.620 9.810 8.920 9.810 8,621 +1.02(+11.60%)
Nov 08, 2023 8.800 8.800 8.310 8.790 26,546 +0.28(+3.29%)
Nov 07, 2023 8.190 8.807 8.190 8.510 8,956 +0.05(+0.59%)
Nov 06, 2023 8.550 8.980 8.440 8.460 4,007 -0.18(-2.08%)
Nov 03, 2023 9.610 9.610 8.630 8.640 25,198 -0.65(-7.05%)
Nov 02, 2023 9.040 9.720 9.040 9.295 1,761 -0.10(-1.01%)
Nov 01, 2023 8.500 9.390 8.350 9.390 35,328 +0.64(+7.31%)
Oct 31, 2023 8.750 8.980 8.580 8.750 9,693 -0.18(-2.02%)
Oct 30, 2023 8.691 8.980 8.691 8.930 4,742 +0.03(+0.37%)
Oct 27, 2023 9.020 9.020 8.897 8.897 582 +0.05(+0.53%)
Oct 26, 2023 8.680 9.000 8.680 8.850 2,343 -0.18(-1.99%)
Oct 25, 2023 9.240 9.250 9.030 9.030 6,386 -0.35(-3.73%)
Oct 24, 2023 8.810 9.900 8.810 9.380 15,012 +0.36(+4.00%)
Oct 23, 2023 8.740 9.020 8.710 9.019 9,752 +0.17(+1.97%)
Oct 20, 2023 8.990 8.990 8.710 8.845 4,682 -0.04(-0.39%)
Oct 19, 2023 8.990 9.010 8.810 8.880 4,461 +0.08(+0.91%)
Oct 18, 2023 8.925 9.040 8.800 8.800 3,774 +0.00(+0.00%)
Oct 17, 2023 8.630 9.130 8.630 8.800 10,000 +0.21(+2.44%)
Oct 16, 2023 8.790 9.130 8.590 8.590 27,795 -0.40(-4.45%)
Oct 13, 2023 9.100 9.100 8.800 8.990 1,785 -0.01(-0.11%)
Oct 12, 2023 8.805 9.000 8.764 9.000 3,578 +0.23(+2.62%)
Oct 11, 2023 8.690 8.915 8.690 8.770 6,610 -0.13(-1.46%)
Oct 10, 2023 8.975 9.140 8.900 8.900 747 -0.12(-1.33%)
Oct 09, 2023 8.855 9.020 8.855 9.020 1,573 +0.11(+1.23%)
Oct 06, 2023 9.170 9.220 8.900 8.910 5,900 +0.01(+0.11%)
Oct 05, 2023 9.050 9.052 8.900 8.900 3,338 -0.10(-1.11%)
Oct 04, 2023 8.950 9.000 8.705 9.000 5,738 +0.25(+2.86%)
Oct 03, 2023 9.110 9.165 8.730 8.750 5,105 -0.37(-4.06%)
Oct 02, 2023 8.950 9.240 8.620 9.120 22,318 +0.12(+1.33%)
Sep 29, 2023 9.280 9.570 9.000 9.000 16,726 -0.22(-2.39%)
Sep 28, 2023 9.480 9.490 9.200 9.220 8,257 +0.07(+0.77%)
Sep 27, 2023 8.970 9.480 8.970 9.150 7,504 -0.19(-2.03%)
Sep 26, 2023 9.280 9.480 9.170 9.340 4,490 +0.20(+2.19%)
Sep 25, 2023 9.300 9.300 9.140 9.140 5,601 -0.17(-1.83%)
Sep 22, 2023 9.280 9.500 9.240 9.310 7,805 -0.19(-2.00%)
Sep 21, 2023 9.510 9.567 8.960 9.500 12,279 -0.15(-1.55%)
Sep 20, 2023 9.490 9.860 9.490 9.650 3,569 +0.16(+1.69%)
Sep 19, 2023 9.862 9.862 9.490 9.490 5,136 -0.23(-2.41%)
Sep 18, 2023 10.16 10.16 9.570 9.724 4,477 -0.25(-2.46%)
Sep 15, 2023 9.800 10.22 9.800 9.970 16,479 +0.05(+0.49%)
Sep 14, 2023 9.970 10.48 9.910 9.921 11,193 -0.22(-2.15%)
Sep 13, 2023 10.17 10.60 9.620 10.14 9,602 +0.11(+1.10%)
Sep 12, 2023 10.43 10.43 10.03 10.03 3,317 +0.00(+0.00%)
Sep 11, 2023 10.83 10.83 10.03 10.03 8,187 -0.82(-7.52%)
Sep 08, 2023 10.88 10.94 10.40 10.85 6,310 +0.12(+1.08%)
Sep 07, 2023 10.70 10.94 10.64 10.73 5,177 +0.03(+0.28%)
Sep 06, 2023 10.82 10.99 10.64 10.70 3,689 +0.06(+0.56%)
Sep 05, 2023 10.96 10.96 10.62 10.64 8,212 -0.06(-0.56%)
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.