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

Mastech Holdings Inc (NY: MHH )

8.250 -0.120 (-1.43%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 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 31, 2014 5.435 5.310 5.310 5.310 10,800 -0.24(-4.32%)
Dec 30, 2014 5.290 5.715 5.270 5.550 63,632 +0.35(+6.73%)
Dec 29, 2014 5.360 5.370 5.195 5.200 8,316 -0.40(-7.14%)
Dec 26, 2014 5.690 5.690 5.600 5.600 1,708 -0.08(-1.41%)
Dec 24, 2014 5.670 5.680 5.680 5.680 2,400 +0.01(+0.10%)
Dec 23, 2014 5.665 5.674 5.665 5.674 2,488 -0.08(-1.41%)
Dec 22, 2014 5.805 6.000 5.745 5.755 7,796 +0.00(+0.09%)
Dec 19, 2014 5.500 5.750 5.480 5.750 4,746 +0.16(+2.77%)
Dec 18, 2014 5.614 5.625 5.595 5.595 4,880 +0.11(+2.01%)
Dec 17, 2014 5.420 5.545 5.420 5.485 7,406 +0.04(+0.64%)
Dec 15, 2014 5.400 5.450 5.260 5.450 3,098 +0.16(+3.02%)
Dec 12, 2014 5.375 5.390 5.255 5.290 4,656 +0.02(+0.38%)
Dec 11, 2014 5.270 5.590 5.270 5.270 8,766 -0.18(-3.30%)
Dec 10, 2014 5.375 5.450 5.260 5.450 7,682 -0.00(-0.09%)
Dec 09, 2014 5.500 5.561 5.380 5.455 7,422 -0.07(-1.27%)
Dec 08, 2014 5.515 5.525 5.450 5.525 6,860 -0.04(-0.65%)
Dec 05, 2014 5.530 5.565 5.530 5.561 1,906 +0.03(+0.57%)
Dec 04, 2014 5.500 5.530 5.500 5.530 4,428 +0.05(+0.90%)
Dec 03, 2014 5.425 5.515 5.424 5.481 9,050 +0.08(+1.54%)
Dec 02, 2014 5.655 5.655 5.380 5.397 6,804 -0.16(-2.92%)
Dec 01, 2014 5.575 5.612 5.515 5.560 2,764 -0.11(-1.94%)
Nov 28, 2014 5.670 5.670 5.650 5.670 2,602 +0.08(+1.34%)
Nov 26, 2014 5.615 5.595 5.595 5.595 8,800 -0.20(-3.37%)
Nov 25, 2014 5.810 5.810 5.575 5.790 6,234 +0.01(+0.12%)
Nov 24, 2014 5.630 5.783 5.600 5.783 3,388 +0.06(+1.11%)
Nov 21, 2014 5.720 5.720 5.720 5.720 796 -0.27(-4.51%)
Nov 20, 2014 5.704 5.990 5.685 5.990 3,112 +0.15(+2.57%)
Nov 19, 2014 5.688 5.880 5.688 5.840 3,922 +0.04(+0.77%)
Nov 18, 2014 5.790 5.800 5.780 5.795 6,718 -0.01(-0.26%)
Nov 17, 2014 5.875 5.875 5.810 5.810 5,300 -0.04(-0.68%)
Nov 14, 2014 5.905 5.905 5.850 5.850 6,574 +0.00(+0.00%)
Nov 13, 2014 5.650 5.870 5.650 5.850 3,512 +0.06(+1.04%)
Nov 12, 2014 5.775 5.820 5.675 5.790 15,450 +0.04(+0.70%)
Nov 11, 2014 5.575 5.760 5.575 5.750 29,864 +0.12(+2.13%)
Nov 10, 2014 5.855 5.950 5.630 5.630 6,570 -0.37(-6.09%)
Nov 07, 2014 5.921 5.995 5.919 5.995 1,596 +0.07(+1.18%)
Nov 06, 2014 5.940 5.940 5.921 5.925 6,962 +0.02(+0.34%)
Nov 05, 2014 5.630 5.910 5.630 5.905 10,184 -0.00(-0.08%)
Nov 04, 2014 5.835 5.910 5.835 5.910 6,042 +0.10(+1.72%)
Nov 03, 2014 5.630 5.871 5.630 5.810 18,876 -0.10(-1.69%)
Oct 31, 2014 5.675 5.921 5.675 5.910 4,962 -0.08(-1.25%)
Oct 30, 2014 6.000 6.000 5.765 5.985 4,426 +0.06(+1.01%)
Oct 29, 2014 5.900 5.925 5.825 5.925 13,098 +0.03(+0.51%)
Oct 28, 2014 5.890 5.900 5.605 5.895 13,986 +0.20(+3.51%)
Oct 27, 2014 5.725 5.600 5.600 5.695 7,986 +0.10(+1.70%)
Oct 24, 2014 5.500 5.725 5.435 5.600 29,472 +0.10(+1.82%)
Oct 23, 2014 5.150 5.845 5.150 5.500 74,460 +0.60(+12.24%)
Oct 22, 2014 4.505 4.900 4.500 4.900 32,422 +0.62(+14.62%)
Oct 21, 2014 4.475 4.500 4.275 4.275 32,816 -0.18(-4.04%)
Oct 20, 2014 4.365 4.475 4.325 4.455 3,748 +0.06(+1.37%)
Oct 17, 2014 4.265 4.275 4.265 4.395 8,716 +0.07(+1.62%)
Oct 16, 2014 4.255 4.325 4.255 4.325 29,396 +0.03(+0.58%)
Oct 15, 2014 4.420 4.250 4.295 4.300 12,714 +0.05(+1.18%)
Oct 14, 2014 4.260 4.315 4.250 4.250 34,034 +0.00(+0.00%)
Oct 13, 2014 4.110 4.340 4.031 4.250 11,792 +0.00(+0.12%)
Oct 10, 2014 4.225 4.325 4.175 4.245 5,766 +0.05(+1.20%)
Oct 09, 2014 4.380 4.420 4.194 4.194 22,462 -0.28(-6.27%)
Oct 08, 2014 4.265 4.490 4.265 4.475 5,228 -0.01(-0.22%)
Oct 07, 2014 4.375 4.600 4.375 4.485 29,422 -0.27(-5.78%)
Oct 06, 2014 4.950 4.950 4.760 4.760 7,448 -0.22(-4.32%)
Oct 03, 2014 5.015 5.015 4.975 4.975 6,738 -0.23(-4.42%)
Oct 02, 2014 5.205 5.205 5.205 5.205 406 +0.22(+4.52%)
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.