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

Mastech Holdings Inc (NY: MHH )

8.220 -0.150 (-1.79%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 31, 2009 1.520 1.554 1.484 1.488 16,460 -0.04(-2.36%)
Aug 28, 2009 1.556 1.556 1.524 1.524 4,940 +0.01(+0.53%)
Aug 27, 2009 1.440 1.557 1.440 1.516 13,625 +0.12(+8.29%)
Aug 26, 2009 1.400 1.400 1.400 1.400 5,000 +0.00(+0.00%)
Aug 25, 2009 1.400 1.400 1.400 1.400 1,250 +0.00(+0.00%)
Aug 24, 2009 1.396 1.400 1.396 1.400 1,500 +0.02(+1.16%)
Aug 21, 2009 1.384 1.384 1.384 1.384 750 +0.06(+4.85%)
Aug 19, 2009 1.380 1.320 1.320 1.320 25,500 -0.05(-3.79%)
Aug 18, 2009 1.360 1.372 1.356 1.372 8,500 -0.03(-2.22%)
Aug 17, 2009 1.520 1.520 1.356 1.403 22,787 -0.10(-6.45%)
Aug 13, 2009 1.560 1.500 1.500 1.500 35,750 -0.12(-7.41%)
Aug 12, 2009 1.615 1.660 1.600 1.620 6,732 -0.04(-2.18%)
Aug 11, 2009 1.500 1.680 1.500 1.656 31,650 +0.15(+9.82%)
Aug 10, 2009 1.360 1.560 1.360 1.508 19,297 +0.15(+10.88%)
Aug 07, 2009 1.400 1.440 1.360 1.360 4,847 -0.04(-2.58%)
Aug 06, 2009 1.400 1.400 1.380 1.396 17,500 +0.04(+2.65%)
Aug 05, 2009 1.360 1.360 1.360 1.360 250 +0.00(+0.00%)
Aug 04, 2009 1.360 1.360 1.360 1.360 1,000 +0.00(+0.00%)
Aug 03, 2009 1.360 1.360 1.360 1.360 4,377 +0.02(+1.49%)
Jul 31, 2009 1.240 1.340 1.240 1.340 8,350 +0.14(+11.67%)
Jul 30, 2009 1.280 1.280 1.200 1.200 7,450 -0.10(-7.69%)
Jul 28, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 27, 2009 1.320 1.340 1.300 1.300 8,517 +0.00(+0.00%)
Jul 24, 2009 1.240 1.340 1.240 1.300 680 +0.02(+1.56%)
Jul 23, 2009 1.240 1.300 1.220 1.280 12,500 +0.04(+3.23%)
Jul 22, 2009 1.180 1.240 1.180 1.240 5,000 +0.08(+6.90%)
Jul 21, 2009 1.160 1.160 1.160 1.160 750 +0.00(+0.00%)
Jul 17, 2009 1.160 1.160 1.160 1.160 2,500 +0.04(+3.94%)
Jul 16, 2009 1.120 1.140 1.116 1.116 18,462 -0.00(-0.36%)
Jul 15, 2009 1.168 1.168 1.104 1.120 9,500 -0.03(-2.44%)
Jul 14, 2009 1.144 1.148 1.144 1.148 1,915 -0.03(-2.71%)
Jul 13, 2009 1.132 1.180 1.132 1.180 17,725 +0.01(+1.02%)
Jul 10, 2009 1.204 1.204 1.168 1.168 2,000 -0.06(-5.19%)
Jul 09, 2009 1.240 1.240 1.232 1.232 4,875 +0.01(+0.98%)
Jul 08, 2009 1.300 1.356 1.220 1.220 21,795 -0.06(-4.69%)
Jul 07, 2009 0.9600 1.280 1.160 1.280 44,302 -0.04(-2.94%)
Jul 02, 2009 1.320 1.320 1.300 1.319 1,500 +0.02(+1.44%)
Jul 01, 2009 1.368 1.377 1.300 1.300 3,000 -0.09(-6.34%)
Jun 30, 2009 1.343 1.388 1.328 1.388 6,892 +0.03(+2.06%)
Jun 26, 2009 1.464 1.360 1.360 1.360 30,500 -0.10(-6.85%)
Jun 25, 2009 1.460 1.460 1.460 1.460 6,642 -0.02(-1.35%)
Jun 24, 2009 1.440 1.480 1.440 1.480 4,400 +0.08(+5.52%)
Jun 23, 2009 1.360 1.436 1.360 1.403 9,875 +0.06(+4.67%)
Jun 22, 2009 1.360 1.380 1.340 1.340 5,250 +0.00(+0.00%)
Jun 19, 2009 1.220 1.340 1.220 1.340 12,575 +0.14(+11.73%)
Jun 18, 2009 1.140 1.200 1.120 1.199 16,665 +0.04(+3.39%)
Jun 17, 2009 1.232 1.232 1.160 1.160 4,920 -0.06(-4.61%)
Jun 16, 2009 1.252 1.252 1.216 1.216 1,125 -0.02(-1.94%)
Jun 15, 2009 1.300 1.300 1.240 1.240 8,125 -0.06(-4.62%)
Jun 12, 2009 1.448 1.448 1.300 1.300 30,317 -0.16(-10.96%)
Jun 11, 2009 1.468 1.468 1.440 1.460 7,500 -0.01(-0.82%)
Jun 10, 2009 1.468 1.480 1.468 1.472 4,290 +0.01(+0.82%)
Jun 09, 2009 1.408 1.460 1.400 1.460 19,235 +0.06(+4.29%)
Jun 08, 2009 1.400 1.400 1.400 1.400 2,250 +0.02(+1.45%)
Jun 05, 2009 1.424 1.424 1.380 1.380 5,970 -0.05(-3.63%)
Jun 04, 2009 1.468 1.468 1.420 1.432 7,000 -0.03(-2.19%)
Jun 03, 2009 1.520 1.540 1.464 1.464 29,812 -0.06(-3.68%)
Jun 02, 2009 1.496 1.540 1.484 1.520 69,695 +0.04(+2.70%)
Jun 01, 2009 1.420 1.524 1.420 1.480 26,502 +0.08(+5.72%)
May 29, 2009 1.368 1.400 1.344 1.400 25,750 +0.03(+1.84%)
May 28, 2009 1.308 1.376 1.308 1.375 29,352 +0.07(+5.75%)
May 27, 2009 1.280 1.300 1.280 1.300 12,827 +0.03(+2.53%)
May 26, 2009 1.260 1.268 1.260 1.268 500 +0.03(+2.58%)
May 21, 2009 1.236 1.236 1.236 1.236 0 -0.02(-1.90%)
May 20, 2009 1.256 1.262 1.236 1.260 9,050 +0.02(+1.94%)
May 19, 2009 1.196 1.236 1.188 1.236 80,862 +0.03(+2.66%)
May 18, 2009 1.196 1.268 1.196 1.204 45,695 +0.02(+1.69%)
May 15, 2009 1.168 1.188 1.168 1.184 70,157 +0.01(+0.68%)
May 14, 2009 1.140 1.180 1.136 1.176 36,297 +0.01(+0.82%)
May 13, 2009 1.064 1.166 1.064 1.166 22,075 +0.01(+0.90%)
May 12, 2009 1.256 1.236 1.052 1.156 77,327 +0.11(+10.31%)
May 11, 2009 0.9680 1.048 0.9680 1.048 36,835 +0.06(+6.50%)
May 08, 2009 0.8400 0.9840 0.8400 0.9840 102,280 +0.16(+20.00%)
May 07, 2009 0.9000 0.9000 0.8000 0.8200 48,242 +0.00(+0.00%)
May 06, 2009 0.7920 0.8200 0.7920 0.8200 3,832 +0.03(+4.06%)
May 05, 2009 0.7920 0.7920 0.7760 0.7880 6,585 -0.00(-0.51%)
May 04, 2009 0.7840 0.7920 0.7800 0.7920 25,827 +0.02(+3.13%)
May 01, 2009 0.7600 0.7680 0.7600 0.7680 17,845 +0.02(+2.13%)
Apr 30, 2009 0.7680 0.7795 0.7520 0.7520 11,477 -0.03(-3.59%)
Apr 29, 2009 0.8160 0.8160 0.7800 0.7800 17,057 -0.04(-4.41%)
Apr 28, 2009 0.8160 0.8160 0.8160 0.8160 3,000 +0.00(+0.00%)
Apr 27, 2009 0.8200 0.8200 0.8160 0.8160 15,532 +0.00(+0.49%)
Apr 24, 2009 0.8120 0.8120 0.8120 0.8120 1,585 -0.01(-0.98%)
Apr 23, 2009 0.8240 0.8280 0.8120 0.8200 8,000 +0.01(+1.49%)
Apr 22, 2009 0.8080 0.8520 0.8080 0.8080 19,000 -0.02(-1.94%)
Apr 21, 2009 0.8240 0.8240 0.8200 0.8240 14,250 +0.00(+0.00%)
Apr 20, 2009 0.8400 0.8400 0.8240 0.8240 19,000 -0.02(-1.90%)
Apr 17, 2009 0.8240 0.8480 0.8240 0.8400 12,510 +0.00(+0.00%)
Apr 16, 2009 0.8360 0.8400 0.8000 0.8400 21,500 +0.06(+7.14%)
Apr 14, 2009 0.7960 0.7840 0.7840 0.7840 1,250 +0.00(+0.51%)
Apr 13, 2009 0.7880 0.7960 0.7800 0.7800 10,492 -0.02(-2.50%)
Apr 09, 2009 0.8000 0.8000 0.8000 0.8000 9,500 +0.00(+0.50%)
Apr 08, 2009 0.8040 0.8040 0.7960 0.7960 33,732 -0.01(-1.00%)
Apr 07, 2009 0.8040 0.8040 0.8040 0.8040 250 +0.00(+0.50%)
Apr 06, 2009 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Apr 03, 2009 0.7840 0.8000 0.7840 0.8000 15,437 +0.00(+0.00%)
Apr 02, 2009 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.50%)
Apr 01, 2009 0.7960 0.7960 0.7960 0.7960 500 -0.00(-0.50%)
Mar 31, 2009 0.8080 0.8160 0.7800 0.8000 28,157 -0.02(-2.91%)
Mar 30, 2009 0.8320 0.8320 0.8240 0.8240 3,750 -0.01(-0.96%)
Mar 26, 2009 0.8000 0.8400 0.8000 0.8320 1,750 +0.05(+6.67%)
Mar 25, 2009 0.7680 0.7800 0.7680 0.7800 25,145 +0.01(+0.68%)
Mar 23, 2009 0.7747 0.7747 0.7747 0.7747 0 +0.01(+0.87%)
Mar 20, 2009 0.7799 0.7800 0.7680 0.7680 7,000 +0.00(+0.00%)
Mar 19, 2009 0.7800 0.7800 0.7680 0.7680 5,500 +0.01(+1.05%)
Mar 18, 2009 0.7600 0.7600 0.7600 0.7600 2,750 +0.00(+0.00%)
Mar 17, 2009 0.7640 0.7640 0.7600 0.7600 500 -0.01(-1.04%)
Mar 16, 2009 0.7280 0.7680 0.7280 0.7680 13,000 +0.01(+1.05%)
Mar 13, 2009 0.7600 0.7600 0.7520 0.7600 0 -0.02(-2.56%)
Mar 12, 2009 0.7520 0.7800 0.7520 0.7800 21,750 +0.04(+5.98%)
Mar 11, 2009 0.7200 0.7360 0.7200 0.7360 13,250 +0.03(+4.55%)
Mar 10, 2009 0.7080 0.7080 0.6960 0.7040 16,940 +0.00(+0.57%)
Mar 09, 2009 0.6800 0.7000 0.6800 0.7000 20,250 +0.02(+2.33%)
Mar 06, 2009 0.6840 0.6840 0.6840 0.6840 0 +0.00(+0.59%)
Mar 05, 2009 0.6720 0.6800 0.6720 0.6800 43,000 +0.00(+0.59%)
Mar 04, 2009 0.6760 0.6760 0.6760 0.6760 500 -0.01(-1.16%)
Mar 02, 2009 0.6840 0.6840 0.6840 0.6840 20,500 +0.00(+0.59%)
Feb 27, 2009 0.6960 0.7120 0.6800 0.6800 0 -0.00(-0.01%)
Feb 26, 2009 0.6840 0.6840 0.6800 0.6800 2,082 +0.00(+0.01%)
Feb 25, 2009 0.6800 0.6800 0.6800 0.6800 1,200 +0.00(+0.00%)
Feb 24, 2009 0.6600 0.6800 0.6600 0.6800 6,750 +0.02(+3.03%)
Feb 23, 2009 0.6560 0.6600 0.6520 0.6600 11,580 +0.00(+0.00%)
Feb 20, 2009 0.5880 0.6600 0.5880 0.6600 89,285 +0.07(+12.24%)
Feb 19, 2009 0.5880 0.5880 0.5880 0.5880 0 +0.00(+0.00%)
Feb 18, 2009 0.6040 0.6040 0.5880 0.5880 14,500 -0.02(-2.65%)
Feb 17, 2009 0.6520 0.6520 0.6040 0.6040 48,285 -0.03(-5.05%)
Feb 13, 2009 0.6800 0.6800 0.6361 0.6361 65,525 -0.05(-7.54%)
Feb 12, 2009 0.7040 0.7040 0.6800 0.6880 5,750 -0.01(-1.71%)
Feb 11, 2009 0.7160 0.7160 0.7000 0.7000 3,680 -0.02(-2.78%)
Feb 10, 2009 0.7360 0.7360 0.7200 0.7200 39,165 -0.02(-2.70%)
Feb 09, 2009 0.7520 0.7560 0.7320 0.7400 117,325 -0.01(-1.60%)
Feb 06, 2009 0.7400 0.7800 0.6960 0.7520 28,832 -0.01(-1.05%)
Feb 05, 2009 0.7600 0.7600 0.7600 0.7600 250 -0.02(-2.56%)
Feb 04, 2009 0.7680 0.7800 0.7560 0.7800 13,722 +0.01(+1.03%)
Feb 03, 2009 0.7440 0.7800 0.7440 0.7720 39,940 +0.02(+3.21%)
Jan 30, 2009 0.7520 0.7480 0.7480 0.7480 6,500 -0.00(-0.53%)
Jan 29, 2009 0.7520 0.7600 0.7520 0.7520 7,750 -0.00(-0.53%)
Jan 28, 2009 0.7680 0.7680 0.7400 0.7560 32,177 -0.02(-2.58%)
Jan 27, 2009 0.7920 0.7960 0.7640 0.7760 45,165 -0.02(-3.00%)
Jan 26, 2009 0.7800 0.8000 0.7800 0.8000 14,000 +0.01(+0.97%)
Jan 23, 2009 0.7923 0.7923 0.7923 0.7923 497 -0.01(-1.45%)
Jan 22, 2009 0.8400 0.8600 0.7800 0.8040 51,795 -0.04(-5.18%)
Jan 21, 2009 0.7640 0.8480 0.7640 0.8480 13,687 -0.01(-1.40%)
Jan 20, 2009 0.8480 0.8600 0.8480 0.8600 1,250 +0.00(+0.00%)
Jan 16, 2009 0.8320 0.8600 0.7960 0.8600 34,562 +0.00(+0.47%)
Jan 15, 2009 0.8440 0.8600 0.8400 0.8560 4,750 -0.00(-0.22%)
Jan 14, 2009 0.9080 0.9080 0.8240 0.8579 8,000 -0.08(-8.73%)
Jan 13, 2009 0.9360 0.9600 0.9000 0.9400 45,842 +0.04(+4.44%)
Jan 12, 2009 0.8880 0.9080 0.8880 0.9000 18,000 -0.00(-0.44%)
Jan 09, 2009 0.8600 0.9040 0.8560 0.9040 14,500 +0.10(+12.44%)
Jan 08, 2009 0.9000 0.9080 0.8000 0.8040 27,042 -0.09(-10.27%)
Jan 07, 2009 0.9760 0.9760 0.8000 0.8960 69,027 -0.06(-6.67%)
Jan 06, 2009 0.9600 0.9600 0.9400 0.9600 31,110 +0.02(+2.13%)
Jan 05, 2009 0.9400 0.9600 0.9400 0.9400 14,075 -0.02(-2.08%)
Jan 02, 2009 0.9600 0.9600 0.9240 0.9600 0 +0.01(+0.84%)
Jan 01, 2009 0.9000 0.9520 0.9000 0.9520 0 +0.00(+0.00%)
Dec 31, 2008 0.9000 0.9520 0.9000 0.9520 25,000 +0.06(+6.25%)
Dec 30, 2008 0.8960 0.8960 0.8960 0.8960 3,332 -0.06(-6.67%)
Dec 29, 2008 0.9000 0.9600 0.8400 0.9600 70,867 +0.00(+0.42%)
Dec 26, 2008 0.7680 0.9600 0.7680 0.9560 21,605 +0.11(+13.27%)
Dec 24, 2008 0.8000 0.8480 0.8000 0.8440 6,500 -0.06(-6.22%)
Dec 23, 2008 0.8520 0.9040 0.8520 0.9000 11,130 +0.05(+5.63%)
Dec 22, 2008 0.9600 0.9632 0.8520 0.8520 44,715 -0.11(-11.25%)
Dec 19, 2008 0.8400 0.9600 0.7200 0.9600 108,002 +0.11(+12.68%)
Dec 18, 2008 0.8000 0.9600 0.8000 0.8520 74,590 +0.05(+6.50%)
Dec 17, 2008 0.7200 0.9600 0.7200 0.8000 254,107 +0.09(+12.36%)
Dec 16, 2008 0.5520 0.7920 0.5520 0.7120 270,742 +0.24(+49.58%)
Dec 15, 2008 0.4800 0.5320 0.4680 0.4760 9,250 -0.06(-10.53%)
Dec 12, 2008 0.5600 0.5880 0.5040 0.5320 35,747 -0.00(-0.75%)
Dec 11, 2008 0.5640 0.6240 0.5360 0.5360 38,220 -0.02(-2.91%)
Dec 10, 2008 0.5000 0.6160 0.4315 0.5520 88,797 +0.10(+22.13%)
Dec 09, 2008 0.4480 0.4520 0.4160 0.4520 164,755 +0.01(+2.73%)
Dec 08, 2008 0.4760 0.4760 0.4080 0.4400 240,422 +0.02(+4.76%)
Dec 05, 2008 0.4200 0.4720 0.4120 0.4200 140,537 +0.00(+0.00%)
Dec 04, 2008 0.4680 0.4800 0.4000 0.4200 145,965 -0.06(-13.22%)
Dec 03, 2008 0.5000 0.5400 0.4800 0.4840 78,127 -0.04(-6.92%)
Dec 02, 2008 0.6000 0.6360 0.5108 0.5200 107,035 -0.09(-15.03%)
Dec 01, 2008 0.7240 0.7240 0.6120 0.6120 18,580 -0.09(-12.57%)
Nov 28, 2008 0.5080 0.7040 0.5080 0.7000 21,185 +0.20(+40.00%)
Nov 26, 2008 0.5000 0.5080 0.4840 0.5000 97,687 -0.02(-3.85%)
Nov 25, 2008 0.5600 0.5600 0.4880 0.5200 95,510 -0.04(-7.14%)
Nov 24, 2008 0.5840 0.6000 0.5240 0.5600 40,942 +0.00(+0.00%)
Nov 21, 2008 0.6400 0.6800 0.5600 0.5600 43,232 -0.10(-15.15%)
Nov 20, 2008 0.6740 0.6800 0.6246 0.6600 31,985 -0.04(-5.71%)
Nov 19, 2008 0.7000 0.7000 0.7000 0.7000 40,250 +0.00(+0.57%)
Nov 18, 2008 0.6880 0.7600 0.6860 0.6960 34,265 +0.02(+2.96%)
Nov 17, 2008 0.7560 0.7560 0.6200 0.6760 59,647 -0.11(-13.78%)
Nov 14, 2008 0.7000 0.8160 0.7000 0.7840 54,337 +0.03(+4.26%)
Nov 13, 2008 0.7400 0.7600 0.7400 0.7520 2,835 -0.03(-4.08%)
Nov 12, 2008 0.8040 0.8040 0.7840 0.7840 26,750 -0.02(-2.97%)
Nov 11, 2008 0.8800 0.9160 0.8080 0.8080 47,500 -0.13(-14.04%)
Nov 10, 2008 1.024 1.100 0.9080 0.9400 63,645 +0.01(+0.86%)
Nov 07, 2008 0.9280 1.080 0.9200 0.9320 34,065 -0.01(-0.85%)
Nov 06, 2008 1.116 1.120 0.8400 0.9400 23,405 -0.11(-10.31%)
Nov 05, 2008 1.148 1.148 1.048 1.048 5,775 -0.02(-1.50%)
Nov 04, 2008 0.7960 1.152 0.7840 1.064 122,040 +0.44(+71.61%)
Oct 31, 2008 0.6160 0.6600 0.6000 0.6200 14,457 +0.01(+1.97%)
Oct 30, 2008 0.6760 0.6760 0.6000 0.6080 1,300 -0.04(-6.17%)
Oct 29, 2008 0.6400 0.7400 0.6200 0.6480 28,620 +0.05(+8.00%)
Oct 28, 2008 0.4920 0.7960 0.4600 0.6000 122,387 +0.14(+30.43%)
Oct 27, 2008 0.4800 0.4840 0.4600 0.4600 9,327 -0.01(-2.54%)
Oct 24, 2008 0.4680 0.6600 0.4600 0.4720 101,287 -0.02(-4.84%)
Oct 23, 2008 0.5440 0.5440 0.4800 0.4960 34,542 -0.04(-8.15%)
Oct 22, 2008 0.5600 0.5800 0.5000 0.5400 42,312 -0.00(-0.74%)
Oct 21, 2008 0.5200 0.5600 0.5000 0.5440 22,015 +0.04(+8.80%)
Oct 20, 2008 0.4893 0.5040 0.4840 0.5000 26,340 +0.01(+2.46%)
Oct 17, 2008 0.4720 0.5440 0.4640 0.4880 67,512 +0.02(+4.27%)
Oct 16, 2008 0.4600 0.4680 0.4600 0.4680 24,147 +0.01(+1.74%)
Oct 15, 2008 0.4360 0.5280 0.4360 0.4600 38,460 -0.03(-5.74%)
Oct 14, 2008 0.7200 0.7200 0.4880 0.4880 93,442 +0.05(+10.91%)
Oct 09, 2008 0.4760 0.5600 0.4200 0.4400 109,780 -0.08(-15.38%)
Oct 08, 2008 0.6200 0.6600 0.4080 0.5200 196,210 -0.10(-16.13%)
Oct 07, 2008 0.9400 1.000 0.5600 0.6200 236,380 -0.25(-28.90%)
Oct 03, 2008 2.544 2.800 0.8720 0.8720 206,665 -2.17(-71.32%)
Oct 01, 2008 3.000 3.040 3.000 3.040 6,542 +0.00(+0.00%)
Sep 30, 2008 3.100 3.100 2.800 3.040 11,290 -0.16(-5.00%)
Sep 29, 2008 3.300 3.300 3.200 3.200 750 -0.22(-6.43%)
Sep 26, 2008 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Sep 25, 2008 3.600 3.700 3.420 3.420 10,750 -0.18(-5.00%)
Sep 24, 2008 3.700 3.700 3.600 3.600 3,250 -0.20(-5.26%)
Sep 23, 2008 3.800 3.800 3.600 3.800 1,250 -0.10(-2.56%)
Sep 22, 2008 3.600 3.900 3.600 3.900 2,750 +0.30(+8.33%)
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.