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

Mastech Holdings Inc (NY: MHH )

10.68 +0.46 (+4.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 1.472 1.472 1.468 1.468 2,923 -0.00(-0.29%)
Dec 29, 2011 1.543 1.543 1.398 1.472 3,180 +0.02(+1.35%)
Dec 28, 2011 1.411 1.453 1.358 1.453 5,842 +0.05(+3.36%)
Dec 27, 2011 1.417 1.425 1.405 1.405 35,569 -0.07(-4.55%)
Dec 22, 2011 1.472 1.472 1.472 1.472 0 -0.06(-4.10%)
Dec 21, 2011 1.555 1.618 1.425 1.535 39,890 -0.02(-1.27%)
Dec 20, 2011 1.602 1.602 1.524 1.555 762 +0.05(+3.13%)
Dec 19, 2011 1.516 1.516 1.437 1.508 7,048 -0.02(-1.29%)
Dec 16, 2011 1.535 1.535 1.527 1.527 5,080 -0.06(-3.72%)
Dec 15, 2011 1.555 1.587 1.531 1.587 2,369 +0.03(+2.03%)
Dec 14, 2011 1.555 1.555 1.555 1.555 3,810 +0.00(+0.00%)
Dec 13, 2011 1.555 1.555 1.524 1.555 20,803 +0.02(+1.31%)
Dec 12, 2011 1.539 1.539 1.535 1.535 1,524 +0.09(+6.24%)
Dec 09, 2011 1.449 1.449 1.445 1.445 762 -0.09(-5.90%)
Dec 07, 2011 1.535 1.535 1.535 1.535 254 -0.01(-0.51%)
Dec 06, 2011 1.555 1.555 1.518 1.543 1,016 +0.06(+3.98%)
Dec 05, 2011 1.516 1.555 1.476 1.484 10,358 -0.02(-1.57%)
Dec 02, 2011 1.508 1.512 1.433 1.508 7,391 +0.02(+1.59%)
Dec 01, 2011 1.504 1.516 1.484 1.484 7,620 -0.03(-2.08%)
Nov 30, 2011 1.516 1.516 1.496 1.516 16,777 +0.02(+1.32%)
Nov 29, 2011 1.476 1.512 1.465 1.496 9,652 +0.00(+0.00%)
Nov 23, 2011 1.496 1.496 1.496 1.496 8,382 +0.00(+0.00%)
Nov 22, 2011 1.480 1.504 1.417 1.496 15,589 +0.05(+3.54%)
Nov 21, 2011 1.476 1.476 1.445 1.445 1,016 -0.01(-0.81%)
Nov 18, 2011 1.492 1.496 1.457 1.457 8,128 +0.00(+0.00%)
Nov 17, 2011 1.437 1.504 1.437 1.457 4,823 -0.01(-0.80%)
Nov 16, 2011 1.453 1.508 1.449 1.468 8,128 -0.04(-2.36%)
Nov 15, 2011 1.516 1.516 1.429 1.504 21,616 +0.02(+1.60%)
Nov 14, 2011 1.354 1.484 1.354 1.480 25,998 +0.08(+5.62%)
Nov 11, 2011 1.401 1.401 1.401 1.401 337 -0.07(-4.81%)
Nov 09, 2011 1.472 1.472 1.472 1.472 13,462 +0.01(+0.54%)
Nov 08, 2011 1.468 1.512 1.464 1.464 7,899 -0.05(-3.38%)
Nov 07, 2011 1.496 1.516 1.464 1.516 33,532 +0.04(+2.67%)
Nov 04, 2011 1.453 1.476 1.409 1.476 13,556 +0.04(+2.74%)
Nov 03, 2011 1.425 1.477 1.398 1.437 55,876 -0.03(-1.72%)
Nov 02, 2011 1.401 1.476 1.394 1.462 30,177 +0.01(+0.92%)
Nov 01, 2011 1.382 1.449 1.378 1.449 5,146 -0.03(-1.87%)
Oct 31, 2011 1.457 1.476 1.401 1.476 31,688 +0.00(+0.00%)
Oct 28, 2011 1.417 1.476 1.416 1.476 114,449 +0.01(+0.54%)
Oct 27, 2011 1.472 1.472 1.437 1.468 14,209 +0.02(+1.08%)
Oct 26, 2011 1.476 1.610 1.401 1.453 54,263 +0.00(+0.00%)
Oct 25, 2011 1.437 1.453 1.437 1.453 1,016 -0.02(-1.07%)
Oct 24, 2011 1.449 1.476 1.449 1.468 14,986 +0.03(+2.19%)
Oct 21, 2011 1.417 1.472 1.417 1.437 31,233 -0.02(-1.08%)
Oct 20, 2011 1.453 1.453 1.398 1.453 24,703 +0.04(+2.50%)
Oct 19, 2011 1.366 1.575 1.366 1.417 305,970 +0.10(+7.46%)
Oct 18, 2011 1.299 1.327 1.295 1.319 6,858 +0.03(+2.10%)
Oct 17, 2011 1.327 1.327 1.291 1.292 29,534 -0.04(-2.64%)
Oct 14, 2011 1.283 1.366 1.181 1.327 13,589 +0.05(+3.70%)
Oct 13, 2011 1.279 1.279 1.279 1.279 1,016 -0.02(-1.81%)
Oct 12, 2011 1.303 1.307 1.299 1.303 7,976 +0.00(+0.30%)
Oct 11, 2011 1.216 1.299 1.194 1.299 17,633 +0.12(+9.82%)
Oct 10, 2011 1.213 1.220 1.165 1.183 20,842 -0.02(-1.48%)
Oct 07, 2011 1.201 1.201 1.189 1.201 3,302 +0.02(+2.01%)
Oct 06, 2011 1.067 1.177 1.063 1.177 59,302 +0.15(+15.00%)
Oct 05, 2011 1.039 1.039 1.024 1.024 10,668 -0.02(-2.26%)
Oct 04, 2011 1.094 1.134 1.043 1.047 19,485 -0.08(-6.99%)
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.