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

Mastech Holdings Inc (NY: MHH )

8.570 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 28, 2013 3.452 3.600 3.452 3.564 23,757 +0.10(+2.76%)
Mar 27, 2013 3.400 3.468 3.400 3.468 7,062 +0.05(+1.53%)
Mar 26, 2013 3.360 3.440 3.324 3.416 13,365 -0.04(-1.27%)
Mar 25, 2013 3.540 3.540 3.368 3.460 18,485 -0.06(-1.59%)
Mar 22, 2013 3.564 3.588 3.492 3.516 12,750 -0.08(-2.33%)
Mar 21, 2013 3.395 3.600 3.306 3.600 17,602 +0.18(+5.39%)
Mar 20, 2013 3.444 3.444 3.300 3.416 31,530 -0.03(-0.81%)
Mar 19, 2013 3.376 3.484 3.376 3.444 22,190 +0.00(+0.12%)
Mar 18, 2013 3.340 3.460 3.315 3.440 29,860 +0.10(+2.87%)
Mar 15, 2013 3.432 3.520 3.344 3.344 10,387 +0.01(+0.36%)
Mar 14, 2013 3.508 3.564 3.323 3.332 19,150 +0.04(+1.22%)
Mar 13, 2013 3.488 3.520 3.288 3.292 13,940 -0.28(-7.79%)
Mar 12, 2013 3.596 3.600 3.500 3.570 44,070 -0.03(-0.83%)
Mar 11, 2013 3.544 3.600 3.524 3.600 41,862 +0.09(+2.62%)
Mar 08, 2013 3.432 3.552 3.432 3.508 52,485 +0.08(+2.45%)
Mar 07, 2013 3.260 3.580 3.260 3.424 177,582 +0.20(+6.07%)
Mar 06, 2013 2.984 3.320 2.984 3.228 249,775 +0.40(+14.14%)
Mar 05, 2013 2.916 2.916 2.824 2.828 5,112 -0.05(-1.67%)
Mar 04, 2013 2.416 2.928 2.584 2.876 11,750 -0.02(-0.69%)
Mar 01, 2013 2.944 2.944 2.864 2.896 4,582 -0.10(-3.47%)
Feb 28, 2013 2.996 3.080 2.872 3.000 27,500 -0.03(-0.92%)
Feb 27, 2013 2.868 3.028 2.808 3.028 20,750 +0.20(+7.07%)
Feb 26, 2013 2.956 3.060 2.828 2.828 29,710 -0.05(-1.81%)
Feb 22, 2013 2.848 2.880 2.808 2.880 23,187 +0.03(+1.12%)
Feb 21, 2013 2.852 2.852 2.780 2.848 13,670 +0.02(+0.85%)
Feb 20, 2013 2.800 2.872 2.800 2.824 54,122 -0.01(-0.42%)
Feb 19, 2013 2.792 2.840 2.760 2.836 24,992 +0.00(+0.14%)
Feb 15, 2013 2.856 2.856 2.721 2.832 59,655 +0.01(+0.43%)
Feb 14, 2013 2.768 2.832 2.728 2.820 31,645 -0.01(-0.42%)
Feb 13, 2013 2.856 2.856 2.720 2.832 24,642 +0.02(+0.71%)
Feb 12, 2013 2.788 2.816 2.788 2.812 20,437 +0.03(+1.01%)
Feb 11, 2013 2.732 2.866 2.720 2.784 22,785 +0.05(+1.90%)
Feb 08, 2013 2.780 2.780 2.616 2.732 79,327 -0.03(-1.24%)
Feb 07, 2013 2.764 2.768 2.760 2.766 9,475 -0.03(-1.20%)
Feb 06, 2013 2.872 2.872 2.764 2.800 59,992 -0.06(-2.10%)
Feb 04, 2013 2.888 2.888 2.816 2.860 17,030 -0.03(-1.11%)
Feb 01, 2013 3.096 3.156 2.824 2.892 49,730 -0.15(-4.87%)
Jan 31, 2013 3.000 3.140 2.860 3.040 199,555 +0.08(+2.70%)
Jan 30, 2013 2.928 2.960 2.785 2.960 40,030 +0.11(+3.93%)
Jan 29, 2013 2.708 2.972 2.708 2.848 115,192 +0.27(+10.39%)
Jan 28, 2013 2.408 2.588 2.408 2.580 44,045 +0.00(+0.16%)
Jan 25, 2013 2.568 2.676 2.552 2.576 10,160 +0.03(+1.26%)
Jan 24, 2013 2.664 2.664 2.536 2.544 30,625 -0.14(-5.22%)
Jan 23, 2013 2.580 2.724 2.577 2.684 46,052 +0.11(+4.20%)
Jan 22, 2013 2.580 2.580 2.576 2.576 1,750 -0.00(-0.16%)
Jan 18, 2013 2.560 2.580 2.556 2.580 3,750 +0.02(+0.78%)
Jan 17, 2013 2.520 2.564 2.492 2.560 33,465 +0.09(+3.56%)
Jan 16, 2013 2.520 2.540 2.472 2.472 15,500 -0.09(-3.44%)
Jan 15, 2013 2.500 2.568 2.456 2.560 35,302 +0.14(+5.79%)
Jan 14, 2013 2.196 2.584 2.196 2.420 57,557 +0.14(+5.95%)
Jan 11, 2013 2.228 2.312 2.228 2.284 22,252 +0.05(+2.33%)
Jan 10, 2013 2.220 2.240 2.200 2.232 22,000 +0.03(+1.45%)
Jan 09, 2013 2.044 2.240 2.044 2.200 53,160 +0.12(+5.77%)
Jan 08, 2013 2.012 2.080 1.820 2.080 42,557 +0.04(+1.96%)
Jan 07, 2013 2.004 2.040 1.962 2.040 22,407 -0.04(-1.92%)
Jan 04, 2013 2.080 2.084 2.036 2.080 20,365 +0.00(+0.00%)
Jan 03, 2013 2.040 2.080 1.940 2.080 26,555 +0.00(+0.00%)
Jan 02, 2013 2.040 2.080 2.020 2.080 48,460 +0.06(+2.97%)
Dec 31, 2012 2.040 2.080 1.960 2.020 82,315 -0.02(-1.17%)
Dec 28, 2012 1.940 2.044 1.908 2.044 68,645 +0.14(+7.58%)
Dec 27, 2012 2.072 2.072 1.852 1.900 60,052 -0.18(-8.83%)
Dec 26, 2012 2.120 2.120 2.084 2.084 40,172 -0.03(-1.51%)
Dec 24, 2012 2.272 2.316 1.891 2.116 153,230 -1.02(-32.61%)
Dec 21, 2012 3.088 3.140 2.652 3.140 419,250 -0.16(-4.73%)
Dec 20, 2012 3.220 3.400 3.012 3.296 303,905 +0.10(+3.00%)
Dec 19, 2012 2.960 3.200 2.884 3.200 190,555 +0.20(+6.67%)
Dec 18, 2012 2.860 3.000 2.860 3.000 91,205 +0.12(+4.17%)
Dec 17, 2012 2.880 2.880 2.860 2.880 118,880 +0.02(+0.70%)
Dec 14, 2012 2.860 2.860 2.840 2.860 40,517 +0.00(+0.00%)
Dec 13, 2012 2.860 2.860 2.840 2.860 19,157 -0.02(-0.56%)
Dec 12, 2012 2.880 2.880 2.704 2.876 20,500 -0.00(-0.14%)
Dec 11, 2012 2.880 2.880 2.804 2.880 46,560 +0.04(+1.41%)
Dec 10, 2012 2.780 2.860 2.780 2.840 22,812 +0.08(+2.90%)
Dec 07, 2012 2.800 2.820 2.684 2.760 93,152 -0.11(-3.90%)
Dec 06, 2012 2.916 2.916 2.800 2.872 12,947 -0.03(-0.96%)
Dec 05, 2012 2.920 2.920 2.840 2.900 56,470 -0.02(-0.69%)
Dec 04, 2012 2.936 2.940 2.880 2.920 52,432 +0.12(+4.29%)
Nov 30, 2012 2.716 2.900 2.600 2.800 236,172 +0.60(+27.27%)
Nov 29, 2012 2.060 2.352 2.056 2.200 153,175 +0.15(+7.21%)
Nov 28, 2012 2.052 2.052 2.052 2.052 1,032 -0.01(-0.36%)
Nov 26, 2012 2.060 2.059 2.059 2.059 5,750 +0.02(+1.15%)
Nov 23, 2012 2.036 2.036 2.036 2.036 562 +0.03(+1.39%)
Nov 21, 2012 2.080 2.080 2.008 2.008 1,077 -0.07(-3.46%)
Nov 20, 2012 2.028 2.080 2.028 2.080 2,765 +0.00(+0.19%)
Nov 19, 2012 2.080 2.080 2.076 2.076 1,875 +0.06(+2.98%)
Nov 16, 2012 2.016 2.016 2.016 2.016 410 -0.06(-2.70%)
Nov 15, 2012 2.061 2.080 2.061 2.072 9,212 +0.04(+1.77%)
Nov 12, 2012 2.040 2.036 2.036 2.036 5,500 -0.00(-0.20%)
Nov 09, 2012 2.040 2.040 2.028 2.040 4,382 +0.08(+4.08%)
Nov 08, 2012 1.944 2.040 1.820 1.960 20,150 -0.03(-1.41%)
Nov 07, 2012 1.992 1.992 1.988 1.988 3,250 -0.05(-2.36%)
Nov 05, 2012 2.040 2.036 2.036 2.036 11,500 -0.02(-0.78%)
Nov 02, 2012 2.052 2.052 2.052 2.052 250 -0.03(-1.35%)
Nov 01, 2012 2.036 2.120 2.036 2.080 4,000 +0.00(+0.00%)
Oct 31, 2012 1.980 2.080 1.980 2.080 2,680 +0.09(+4.63%)
Oct 26, 2012 2.008 1.988 1.988 1.988 10,500 -0.01(-0.60%)
Oct 25, 2012 2.000 2.000 1.984 2.000 24,950 +0.00(+0.00%)
Oct 24, 2012 1.960 2.000 1.960 2.000 38,977 +0.04(+2.04%)
Oct 23, 2012 1.960 1.960 1.960 1.960 870 +0.00(+0.00%)
Oct 18, 2012 1.960 1.960 1.960 1.960 0 -0.01(-0.44%)
Oct 17, 2012 1.984 1.984 1.966 1.969 2,250 +0.01(+0.44%)
Oct 16, 2012 1.968 1.968 1.959 1.960 8,750 +0.00(+0.00%)
Oct 12, 2012 2.000 1.960 1.960 1.960 11,750 -0.04(-1.98%)
Oct 11, 2012 1.996 2.000 1.996 2.000 3,927 +0.03(+1.61%)
Oct 10, 2012 2.000 2.000 1.968 1.968 875 -0.03(-1.60%)
Oct 09, 2012 2.000 2.000 2.000 2.000 362 +0.00(+0.00%)
Oct 08, 2012 2.040 2.040 2.000 2.000 4,630 -0.04(-1.96%)
Oct 02, 2012 2.040 2.040 2.040 2.040 0 -0.03(-1.35%)
Sep 28, 2012 2.068 2.068 2.068 2.068 0 +0.08(+3.95%)
Sep 27, 2012 1.989 1.989 1.989 1.989 250 -0.09(-4.35%)
Sep 26, 2012 2.044 2.080 2.044 2.080 3,530 +0.03(+1.56%)
Sep 24, 2012 2.016 2.048 2.048 2.048 2,000 -0.05(-2.48%)
Sep 21, 2012 1.870 2.100 1.870 2.100 6,787 +0.20(+10.76%)
Sep 20, 2012 1.880 1.996 1.880 1.896 5,250 -0.12(-5.77%)
Sep 19, 2012 2.000 2.012 1.942 2.012 12,242 +0.00(+0.20%)
Sep 18, 2012 2.016 2.016 2.008 2.008 777 -0.00(-0.10%)
Sep 17, 2012 2.008 2.012 2.006 2.010 1,500 -0.05(-2.43%)
Sep 14, 2012 2.060 2.060 2.060 2.060 625 +0.02(+0.78%)
Sep 13, 2012 2.024 2.044 1.884 2.044 5,750 -0.11(-5.19%)
Sep 12, 2012 2.088 2.156 2.085 2.156 2,500 +0.15(+7.58%)
Sep 11, 2012 2.004 2.004 2.004 2.004 727 -0.00(-0.12%)
Sep 07, 2012 1.972 2.006 2.006 2.006 30,250 -0.02(-1.07%)
Sep 06, 2012 2.020 2.028 1.784 2.028 13,330 -0.01(-0.39%)
Sep 05, 2012 2.032 2.040 2.032 2.036 2,312 -0.01(-0.59%)
Sep 04, 2012 2.100 2.100 1.992 2.048 9,620 -0.07(-3.40%)
Aug 31, 2012 2.120 2.120 2.120 2.120 632 -0.04(-1.85%)
Aug 29, 2012 2.156 2.160 2.160 2.160 1,500 +0.00(+0.02%)
Aug 27, 2012 2.160 2.160 2.100 2.160 17,125 +0.03(+1.48%)
Aug 24, 2012 2.128 2.136 2.128 2.128 1,000 -0.05(-2.39%)
Aug 17, 2012 2.160 2.180 2.180 2.180 15,500 -0.09(-3.88%)
Aug 16, 2012 2.260 2.268 2.260 2.268 1,250 +0.04(+1.61%)
Aug 13, 2012 2.232 2.232 2.232 2.232 1,500 +0.08(+3.91%)
Aug 10, 2012 2.272 2.272 2.148 2.148 4,900 -0.12(-5.46%)
Aug 09, 2012 2.257 2.272 2.257 2.272 750 -0.01(-0.35%)
Aug 06, 2012 2.268 2.280 2.280 2.280 4,250 +0.04(+1.60%)
Aug 03, 2012 2.244 2.255 2.244 2.244 16,850 +0.04(+1.63%)
Aug 02, 2012 2.208 2.208 2.208 2.208 350 -0.06(-2.63%)
Jul 31, 2012 2.200 2.268 2.268 2.268 4,000 -0.01(-0.54%)
Jul 27, 2012 2.280 2.280 2.280 2.280 3,750 +0.00(+0.00%)
Jul 25, 2012 2.284 2.280 2.280 2.280 11,750 -0.04(-1.55%)
Jul 24, 2012 2.300 2.316 2.288 2.316 12,500 +0.04(+1.67%)
Jul 23, 2012 2.264 2.278 2.264 2.278 500 -0.01(-0.26%)
Jul 20, 2012 2.276 2.284 2.276 2.284 16,750 +0.00(+0.00%)
Jul 19, 2012 2.212 2.284 2.160 2.284 12,547 -0.01(-0.35%)
Jul 18, 2012 2.300 2.300 2.284 2.292 8,202 -0.01(-0.35%)
Jul 17, 2012 2.300 2.300 2.300 2.300 500 +0.01(+0.35%)
Jul 16, 2012 2.292 2.292 2.292 2.292 1,125 +0.05(+2.34%)
Jul 13, 2012 2.240 2.240 2.240 2.240 5,405 +0.00(+0.16%)
Jul 12, 2012 2.236 2.236 2.236 2.236 500 +0.00(+0.00%)
Jul 11, 2012 2.236 2.236 2.236 2.236 250 +0.02(+1.08%)
Jul 10, 2012 2.212 2.212 2.212 2.212 250 -0.11(-4.66%)
Jul 09, 2012 2.320 2.320 2.320 2.320 750 +0.00(+0.00%)
Jul 03, 2012 2.320 2.320 2.320 2.320 750 +0.00(+0.00%)
Jul 02, 2012 2.320 2.320 2.320 2.320 387 +0.00(+0.00%)
Jun 29, 2012 2.320 2.320 2.320 2.320 507 -0.02(-0.68%)
Jun 27, 2012 2.336 2.336 2.336 2.336 3,250 +0.00(+0.00%)
Jun 26, 2012 2.336 2.336 2.336 2.336 500 +0.00(+0.00%)
Jun 25, 2012 2.320 2.336 2.320 2.336 1,775 +0.02(+1.04%)
Jun 22, 2012 2.312 2.312 2.312 2.312 500 +0.09(+3.96%)
Jun 21, 2012 2.324 2.324 2.224 2.224 1,000 -0.10(-4.14%)
Jun 20, 2012 2.320 2.320 2.236 2.320 17,000 +0.00(+0.00%)
Jun 19, 2012 2.320 2.320 2.316 2.320 750 +0.00(+0.00%)
Jun 18, 2012 2.320 2.320 2.252 2.320 7,487 +0.00(+0.00%)
Jun 15, 2012 2.320 2.320 2.320 2.320 695 +0.00(+0.00%)
Jun 13, 2012 2.320 2.320 2.320 2.320 1,500 +0.00(+0.00%)
Jun 12, 2012 2.328 2.356 2.320 2.320 1,965 +0.00(+0.00%)
Jun 11, 2012 2.320 2.356 2.320 2.320 5,075 +0.00(+0.00%)
Jun 08, 2012 2.312 2.352 2.312 2.320 15,930 +0.00(+0.00%)
Jun 07, 2012 2.320 2.320 2.320 2.320 500 +0.00(+0.00%)
Jun 06, 2012 2.328 2.340 2.212 2.320 5,660 -0.04(-1.53%)
Jun 05, 2012 2.308 2.356 2.308 2.356 1,000 +0.04(+1.55%)
Jun 04, 2012 2.320 2.340 2.312 2.320 24,502 -0.02(-0.85%)
Jun 01, 2012 2.340 2.340 2.340 2.340 12,250 +0.00(+0.00%)
May 31, 2012 2.308 2.340 2.244 2.340 7,250 +0.01(+0.52%)
May 30, 2012 2.320 2.328 2.316 2.328 4,167 -0.01(-0.51%)
May 29, 2012 2.280 2.340 2.280 2.340 2,000 +0.00(+0.00%)
May 23, 2012 2.336 2.340 2.340 2.340 6,250 +0.06(+2.63%)
May 22, 2012 2.296 2.296 2.212 2.280 2,500 -0.01(-0.35%)
May 17, 2012 2.280 2.288 2.288 2.288 10,750 -0.02(-1.04%)
May 16, 2012 2.312 2.312 2.312 2.312 500 -0.01(-0.34%)
May 15, 2012 2.320 2.320 2.320 2.320 500 +0.04(+1.75%)
May 14, 2012 2.280 2.280 2.280 2.280 800 +0.00(+0.00%)
May 11, 2012 2.280 2.280 2.280 2.280 1,500 +0.00(+0.00%)
May 10, 2012 2.232 2.280 2.220 2.280 7,750 +0.00(+0.18%)
May 09, 2012 2.232 2.276 2.220 2.276 4,500 +0.00(+0.00%)
May 08, 2012 2.276 2.276 2.220 2.276 4,125 -0.04(-1.90%)
May 07, 2012 2.220 2.320 2.220 2.320 9,822 +0.04(+1.93%)
May 02, 2012 2.320 2.276 2.276 2.276 8,000 -0.04(-1.90%)
May 01, 2012 2.280 2.320 2.280 2.320 34,635 +0.04(+1.75%)
Apr 27, 2012 2.344 2.280 2.280 2.280 19,250 -0.10(-4.36%)
Apr 26, 2012 2.208 2.384 2.208 2.384 15,797 +0.18(+8.36%)
Apr 25, 2012 2.340 2.360 2.200 2.200 24,917 -0.16(-6.78%)
Apr 24, 2012 2.360 2.360 2.304 2.360 8,500 +0.01(+0.34%)
Apr 23, 2012 2.344 2.360 2.344 2.352 1,500 +0.01(+0.34%)
Apr 20, 2012 2.344 2.344 2.344 2.344 4,707 -0.02(-0.68%)
Apr 19, 2012 2.344 2.360 2.344 2.360 8,375 +0.08(+3.52%)
Apr 17, 2012 2.272 2.280 2.280 2.280 12,750 -0.00(-0.01%)
Apr 16, 2012 2.232 2.280 2.232 2.280 5,515 +0.02(+0.88%)
Apr 13, 2012 2.276 2.280 2.260 2.260 34,380 +0.00(+0.00%)
Apr 12, 2012 2.280 2.280 2.260 2.260 9,500 +0.02(+0.89%)
Apr 11, 2012 2.232 2.240 2.232 2.240 687 -0.01(-0.62%)
Apr 10, 2012 2.232 2.254 2.232 2.254 2,712 +0.05(+2.27%)
Apr 09, 2012 2.184 2.204 2.136 2.204 3,725 +0.03(+1.47%)
Apr 05, 2012 2.140 2.172 2.140 2.172 1,000 +0.03(+1.50%)
Apr 04, 2012 2.236 2.236 2.140 2.140 6,510 -0.14(-5.98%)
Apr 03, 2012 2.296 2.312 2.200 2.276 19,830 -0.10(-4.37%)
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.