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: 9:46 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 (%)
Sep 29, 2017 6.625 6.625 6.390 6.390 77,682 -0.24(-3.55%)
Sep 28, 2017 6.075 7.036 6.075 6.625 228,912 +0.71(+11.91%)
Sep 27, 2017 5.900 6.000 5.796 5.920 43,928 +0.22(+3.86%)
Sep 26, 2017 6.000 6.000 5.600 5.700 42,292 -0.17(-2.98%)
Sep 25, 2017 5.700 5.900 5.659 5.875 89,614 +0.08(+1.29%)
Sep 22, 2017 5.600 5.800 5.600 5.800 78,196 +0.15(+2.65%)
Sep 21, 2017 5.425 5.700 5.380 5.650 73,570 +0.23(+4.15%)
Sep 20, 2017 5.333 5.495 5.210 5.425 107,348 +0.14(+2.75%)
Sep 19, 2017 5.275 5.350 5.149 5.280 92,012 -0.07(-1.31%)
Sep 18, 2017 4.925 5.495 4.925 5.350 86,974 +0.39(+7.86%)
Sep 15, 2017 5.055 5.604 4.880 4.960 71,510 -0.32(-5.97%)
Sep 14, 2017 5.211 5.316 5.025 5.275 66,720 +0.01(+0.09%)
Sep 13, 2017 5.310 5.600 5.105 5.270 54,138 +0.07(+1.35%)
Sep 12, 2017 5.000 5.367 4.990 5.200 90,590 +0.29(+5.80%)
Sep 11, 2017 4.480 4.925 4.480 4.915 42,334 +0.19(+4.02%)
Sep 08, 2017 4.625 4.920 4.242 4.725 31,854 +0.06(+1.23%)
Sep 07, 2017 4.611 4.740 4.610 4.668 17,536 +0.06(+1.25%)
Sep 06, 2017 4.695 4.695 4.570 4.610 5,376 +0.01(+0.22%)
Sep 05, 2017 4.650 4.750 4.545 4.600 16,862 +0.04(+0.88%)
Sep 01, 2017 4.723 4.723 4.555 4.560 6,694 +0.01(+0.22%)
Aug 31, 2017 4.650 4.659 4.525 4.550 7,404 +0.11(+2.48%)
Aug 30, 2017 4.400 4.654 4.390 4.440 14,820 +0.05(+1.02%)
Aug 29, 2017 4.370 4.440 4.370 4.395 3,300 +0.02(+0.57%)
Aug 28, 2017 4.415 4.460 4.370 4.370 10,070 -0.04(-1.02%)
Aug 25, 2017 4.443 4.455 4.400 4.415 14,672 +0.00(+0.11%)
Aug 24, 2017 4.468 4.475 4.358 4.410 26,446 +0.00(+0.04%)
Aug 23, 2017 4.400 4.413 4.360 4.408 10,444 +0.06(+1.46%)
Aug 22, 2017 4.390 4.424 4.330 4.345 17,316 +0.01(+0.34%)
Aug 21, 2017 4.375 4.470 4.325 4.330 9,436 -0.03(-0.57%)
Aug 18, 2017 4.363 4.475 4.275 4.355 66,054 +0.09(+2.11%)
Aug 17, 2017 4.275 4.450 4.265 4.265 26,762 -0.01(-0.23%)
Aug 16, 2017 4.265 4.345 4.265 4.275 16,770 -0.01(-0.23%)
Aug 15, 2017 4.280 4.470 4.265 4.285 7,082 -0.04(-1.04%)
Aug 14, 2017 4.365 4.400 4.330 4.330 10,904 -0.09(-2.04%)
Aug 11, 2017 4.684 4.725 4.410 4.420 84,742 -0.17(-3.60%)
Aug 10, 2017 4.550 4.685 4.500 4.585 54,892 +0.04(+0.77%)
Aug 09, 2017 4.580 4.785 4.550 4.550 35,032 -0.09(-1.94%)
Aug 08, 2017 4.500 4.720 4.485 4.640 33,878 +0.09(+1.98%)
Aug 07, 2017 4.655 4.700 4.550 4.550 47,190 -0.17(-3.70%)
Aug 04, 2017 4.615 4.842 4.615 4.725 28,752 +0.11(+2.38%)
Aug 03, 2017 4.575 5.141 4.575 4.615 56,548 +0.10(+2.21%)
Aug 02, 2017 5.183 5.185 4.515 4.515 64,094 -0.48(-9.61%)
Aug 01, 2017 4.725 5.095 4.600 4.995 49,062 +0.28(+5.83%)
Jul 31, 2017 4.745 4.745 4.505 4.720 28,988 +0.02(+0.43%)
Jul 28, 2017 4.840 4.840 4.665 4.700 79,570 -0.15(-3.09%)
Jul 27, 2017 4.925 4.950 4.625 4.850 94,810 -0.20(-3.96%)
Jul 26, 2017 4.550 5.050 4.475 5.050 87,456 +0.56(+12.60%)
Jul 25, 2017 4.582 4.725 4.485 4.485 18,358 +0.06(+1.24%)
Jul 24, 2017 4.500 4.665 4.377 4.430 66,262 +0.02(+0.45%)
Jul 21, 2017 4.441 4.645 4.250 4.410 39,140 -0.10(-2.33%)
Jul 20, 2017 4.575 4.595 4.275 4.515 27,808 -0.11(-2.27%)
Jul 19, 2017 4.655 4.750 4.376 4.620 70,470 +0.00(+0.00%)
Jul 18, 2017 4.265 4.620 4.175 4.620 79,634 +0.45(+10.66%)
Jul 17, 2017 3.880 4.315 3.776 4.175 55,122 +0.32(+8.44%)
Jul 14, 2017 3.530 3.933 3.530 3.850 93,566 +0.32(+9.07%)
Jul 13, 2017 3.410 3.595 3.410 3.530 7,350 +0.12(+3.52%)
Jul 12, 2017 3.360 3.410 3.285 3.410 40,216 +0.11(+3.33%)
Jul 11, 2017 3.175 3.375 3.175 3.300 37,268 +0.12(+3.94%)
Jul 10, 2017 3.300 3.315 3.130 3.175 44,084 -0.12(-3.79%)
Jul 07, 2017 3.275 3.300 3.220 3.300 26,420 +0.11(+3.45%)
Jul 06, 2017 3.195 3.195 3.125 3.190 16,528 +0.08(+2.74%)
Jul 05, 2017 3.123 3.200 3.105 3.105 18,316 -0.09(-2.74%)
Jul 03, 2017 3.250 3.250 3.135 3.192 5,670 -0.05(-1.47%)
Jun 30, 2017 3.150 3.240 3.150 3.240 10,912 +0.01(+0.15%)
Jun 29, 2017 3.195 3.240 3.145 3.235 74,272 -0.02(-0.61%)
Jun 28, 2017 3.100 3.300 3.090 3.255 70,430 +0.15(+4.66%)
Jun 27, 2017 3.259 3.295 3.110 3.110 22,998 -0.12(-3.57%)
Jun 26, 2017 3.350 3.350 3.195 3.225 23,044 -0.23(-6.52%)
Jun 23, 2017 3.190 3.450 3.065 3.450 57,432 +0.28(+8.66%)
Jun 22, 2017 3.170 3.185 3.170 3.175 9,992 -0.01(-0.16%)
Jun 21, 2017 3.130 3.180 3.130 3.180 9,892 +0.06(+1.92%)
Jun 20, 2017 3.130 3.185 3.120 3.120 30,298 -0.00(-0.00%)
Jun 19, 2017 3.100 3.147 3.100 3.120 8,398 +0.02(+0.65%)
Jun 16, 2017 3.205 3.205 3.100 3.100 4,234 -0.06(-2.05%)
Jun 15, 2017 3.225 3.225 3.165 3.165 3,390 -0.07(-2.12%)
Jun 14, 2017 3.200 3.250 3.200 3.233 1,748 +0.04(+1.36%)
Jun 13, 2017 3.180 3.190 3.180 3.190 8,258 +0.02(+0.79%)
Jun 12, 2017 3.270 3.275 3.165 3.165 39,200 -0.04(-1.09%)
Jun 09, 2017 3.240 3.240 3.125 3.200 47,742 +0.01(+0.31%)
Jun 08, 2017 3.230 3.230 3.190 3.190 1,372 +0.00(+0.00%)
Jun 07, 2017 3.240 3.240 3.190 3.190 5,694 -0.01(-0.31%)
Jun 06, 2017 3.235 3.285 3.200 3.200 10,504 -0.01(-0.31%)
Jun 05, 2017 3.315 3.315 3.210 3.210 5,376 -0.01(-0.31%)
Jun 02, 2017 3.320 3.337 3.200 3.220 49,376 -0.09(-2.87%)
Jun 01, 2017 3.310 3.336 3.310 3.315 10,452 +0.00(+0.15%)
May 31, 2017 3.250 3.325 3.240 3.310 18,288 +0.05(+1.53%)
May 30, 2017 3.305 3.345 3.250 3.260 24,912 -0.06(-1.66%)
May 26, 2017 3.325 3.350 3.300 3.315 3,384 -0.02(-0.75%)
May 25, 2017 3.375 3.375 3.335 3.340 41,978 -0.04(-1.04%)
May 24, 2017 3.400 3.400 3.365 3.375 42,404 -0.02(-0.74%)
May 23, 2017 3.400 3.400 3.300 3.400 162,146 -0.06(-1.88%)
May 22, 2017 3.435 3.484 3.395 3.465 5,414 +0.06(+1.76%)
May 19, 2017 3.405 3.425 3.385 3.405 4,428 -0.06(-1.73%)
May 18, 2017 3.460 3.575 3.355 3.465 100,222 +0.04(+1.32%)
May 17, 2017 3.480 3.560 3.380 3.420 209,188 -0.04(-1.30%)
May 16, 2017 3.535 3.575 3.380 3.465 95,552 -0.08(-2.39%)
May 15, 2017 3.430 3.600 3.385 3.550 83,572 +0.17(+4.87%)
May 12, 2017 3.415 3.600 3.383 3.385 97,994 -0.00(-0.00%)
May 11, 2017 3.555 3.600 3.350 3.385 114,610 -0.13(-3.83%)
May 10, 2017 3.515 3.520 3.345 3.520 12,770 +0.00(+0.14%)
May 09, 2017 3.600 3.600 3.450 3.515 10,732 -0.04(-1.26%)
May 08, 2017 3.475 3.600 3.475 3.560 20,868 +0.04(+1.16%)
May 05, 2017 3.560 3.575 3.380 3.519 29,606 -0.05(-1.28%)
May 04, 2017 3.550 3.600 3.550 3.565 18,770 -0.02(-0.42%)
May 03, 2017 3.560 3.620 3.560 3.580 20,382 -0.04(-1.24%)
May 02, 2017 3.590 3.660 3.560 3.625 14,448 +0.03(+0.83%)
May 01, 2017 3.600 3.725 3.560 3.595 138,838 +0.01(+0.40%)
Apr 28, 2017 3.475 3.600 3.475 3.580 128,654 +0.07(+2.01%)
Apr 27, 2017 3.547 3.625 3.480 3.510 110,768 -0.07(-1.82%)
Apr 26, 2017 3.720 3.725 3.465 3.575 220,688 -0.15(-4.16%)
Apr 25, 2017 3.845 3.845 3.575 3.730 121,954 +0.08(+2.33%)
Apr 24, 2017 3.550 3.663 3.450 3.645 126,720 +0.10(+2.68%)
Apr 21, 2017 3.719 3.719 3.550 3.550 33,562 -0.08(-2.20%)
Apr 20, 2017 3.500 3.645 3.500 3.630 64,554 +0.05(+1.54%)
Apr 19, 2017 3.465 3.575 3.355 3.575 56,188 +0.15(+4.38%)
Apr 18, 2017 3.550 3.607 3.425 3.425 46,924 -0.08(-2.14%)
Apr 17, 2017 3.355 3.640 3.300 3.500 177,032 +0.08(+2.34%)
Apr 13, 2017 3.375 3.425 3.345 3.420 30,298 +0.04(+1.18%)
Apr 12, 2017 3.430 3.515 3.330 3.380 42,402 -0.09(-2.59%)
Apr 11, 2017 3.650 3.650 3.290 3.470 75,388 -0.08(-2.25%)
Apr 10, 2017 3.610 3.663 3.540 3.550 40,176 +0.01(+0.42%)
Apr 07, 2017 3.570 3.680 3.535 3.535 64,074 -0.05(-1.39%)
Apr 06, 2017 3.570 3.630 3.450 3.585 58,386 +0.06(+1.70%)
Apr 05, 2017 3.600 3.745 3.480 3.525 136,232 +0.00(+0.14%)
Apr 04, 2017 3.425 3.680 3.410 3.520 110,430 -0.00(-0.14%)
Apr 03, 2017 3.600 3.785 3.341 3.525 256,462 -0.15(-4.08%)
Mar 31, 2017 3.355 3.700 3.285 3.675 100,406 +0.30(+8.89%)
Mar 30, 2017 3.340 3.380 3.305 3.375 11,344 +0.02(+0.45%)
Mar 29, 2017 3.395 3.415 3.315 3.360 108,976 +0.04(+1.36%)
Mar 28, 2017 3.365 3.425 3.225 3.315 131,956 -0.08(-2.36%)
Mar 27, 2017 3.340 3.425 3.284 3.395 143,730 +0.01(+0.30%)
Mar 24, 2017 3.200 3.425 3.150 3.385 219,714 +0.05(+1.50%)
Mar 23, 2017 3.330 3.381 3.330 3.335 5,400 -0.04(-1.04%)
Mar 22, 2017 3.260 3.375 3.260 3.370 10,778 +0.03(+0.90%)
Mar 21, 2017 3.460 3.460 3.215 3.340 117,140 -0.04(-1.18%)
Mar 20, 2017 3.440 3.455 3.264 3.380 66,000 -0.06(-1.74%)
Mar 17, 2017 3.275 3.440 3.165 3.440 131,658 +0.11(+3.30%)
Mar 16, 2017 3.350 3.350 3.225 3.330 23,016 +0.02(+0.60%)
Mar 15, 2017 3.180 3.490 3.130 3.310 46,106 +0.09(+2.80%)
Mar 14, 2017 3.292 3.300 3.165 3.220 97,846 -0.07(-2.20%)
Mar 13, 2017 3.107 3.292 3.100 3.292 40,150 +0.16(+5.19%)
Mar 10, 2017 3.125 3.165 3.125 3.130 5,856 -0.01(-0.32%)
Mar 09, 2017 3.125 3.280 3.070 3.140 142,454 -0.01(-0.48%)
Mar 08, 2017 3.225 3.225 3.100 3.155 6,930 -0.06(-1.71%)
Mar 07, 2017 3.230 3.345 3.180 3.210 26,800 +0.01(+0.31%)
Mar 06, 2017 3.293 3.345 3.200 3.200 10,810 -0.14(-4.19%)
Mar 03, 2017 3.305 3.345 3.255 3.340 26,710 +0.02(+0.48%)
Mar 02, 2017 3.350 3.350 3.324 3.324 13,140 -0.03(-0.77%)
Mar 01, 2017 3.340 3.350 3.330 3.350 23,078 +0.02(+0.67%)
Feb 28, 2017 3.275 3.335 3.275 3.328 15,440 -0.02(-0.67%)
Feb 27, 2017 3.284 3.350 3.260 3.350 20,752 +0.23(+7.51%)
Feb 24, 2017 3.116 3.116 3.116 3.116 2,902 -0.07(-2.06%)
Feb 23, 2017 3.250 3.250 3.104 3.182 11,716 +0.03(+0.84%)
Feb 22, 2017 3.250 3.300 3.155 3.155 28,304 -0.20(-5.82%)
Feb 21, 2017 3.200 3.355 3.200 3.350 55,102 +0.22(+6.86%)
Feb 17, 2017 3.135 3.135 3.135 0 +0.03(+0.96%)
Feb 16, 2017 3.055 3.250 3.055 3.105 60,946 +0.05(+1.55%)
Feb 15, 2017 3.120 3.155 2.907 3.058 17,764 -0.07(-2.15%)
Feb 14, 2017 3.185 3.185 3.122 3.125 9,780 -0.08(-2.50%)
Feb 13, 2017 3.200 3.205 3.120 3.205 16,126 +0.08(+2.56%)
Feb 10, 2017 3.310 3.375 3.120 3.125 14,680 -0.12(-3.55%)
Feb 08, 2017 3.240 48 -0.29(-8.35%)
Feb 06, 2017 3.535 152 +0.13(+3.82%)
Feb 03, 2017 3.420 3.525 3.405 3.405 7,808 +0.03(+0.89%)
Feb 01, 2017 3.375 3.375 3.375 0 +0.01(+0.17%)
Jan 31, 2017 3.340 3.396 3.340 3.369 26,408 +0.02(+0.59%)
Jan 30, 2017 3.349 3.349 3.349 3.349 2,754 -0.07(-2.11%)
Jan 27, 2017 3.385 3.510 3.385 3.421 3,880 +0.07(+1.99%)
Jan 26, 2017 3.410 3.410 3.355 3.355 4,000 -0.06(-1.62%)
Jan 25, 2017 3.450 3.450 3.380 3.410 16,136 -0.05(-1.43%)
Jan 24, 2017 3.410 3.470 3.400 3.459 4,012 +0.13(+4.04%)
Jan 23, 2017 3.440 3.494 3.325 3.325 10,428 -0.07(-2.16%)
Jan 19, 2017 3.398 22 -0.07(-2.05%)
Jan 18, 2017 3.360 3.470 3.360 3.470 2,200 +0.11(+3.27%)
Jan 13, 2017 3.360 26 -0.07(-1.91%)
Jan 12, 2017 3.495 3.512 3.335 3.425 9,968 -0.03(-0.93%)
Jan 11, 2017 3.440 3.457 3.440 3.457 834 +0.02(+0.50%)
Jan 10, 2017 3.436 3.493 3.436 3.440 2,020 -0.00(-0.01%)
Jan 09, 2017 3.468 3.500 3.435 3.441 7,124 +0.01(+0.15%)
Jan 06, 2017 3.550 3.550 3.330 3.435 6,140 +0.00(+0.01%)
Jan 04, 2017 3.435 3.435 3.435 0 -0.08(-2.34%)
Jan 03, 2017 3.475 3.517 3.475 3.517 1,090 +0.11(+3.29%)
Dec 30, 2016 3.405 3.405 3.405 0 -0.05(-1.30%)
Dec 29, 2016 3.425 3.500 3.400 3.450 38,852 +0.00(+0.01%)
Dec 28, 2016 3.380 3.450 3.345 3.450 19,434 -0.00(-0.01%)
Dec 27, 2016 3.450 3.455 3.296 3.450 44,336 +0.00(+0.00%)
Dec 23, 2016 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 22, 2016 3.450 3.553 3.420 3.450 55,788 +0.02(+0.66%)
Dec 21, 2016 3.450 3.500 3.405 3.428 13,938 -0.06(-1.64%)
Dec 20, 2016 3.499 3.499 3.390 3.485 1,644 +0.01(+0.28%)
Dec 19, 2016 3.473 3.494 3.473 3.475 1,924 +0.04(+1.02%)
Dec 16, 2016 3.520 3.542 3.440 3.440 7,798 -0.15(-4.18%)
Dec 15, 2016 3.547 3.590 3.485 3.590 4,570 +0.15(+4.36%)
Dec 14, 2016 3.580 3.583 3.440 3.440 1,812 -0.15(-4.30%)
Dec 13, 2016 3.526 3.595 3.526 3.595 3,044 +0.07(+1.92%)
Dec 12, 2016 3.499 3.570 3.428 3.527 26,892 +0.03(+0.76%)
Dec 09, 2016 3.460 3.535 3.460 3.500 14,748 +0.08(+2.34%)
Dec 08, 2016 3.420 3.500 3.420 3.420 9,878 -0.00(-0.15%)
Dec 07, 2016 3.450 3.470 3.385 3.425 12,802 -0.04(-1.28%)
Dec 06, 2016 3.470 3.470 3.470 3.470 2,726 +0.05(+1.60%)
Dec 05, 2016 3.440 3.492 3.285 3.415 17,088 -0.02(-0.73%)
Dec 01, 2016 3.440 3.440 3.440 0 -0.06(-1.57%)
Nov 30, 2016 3.495 3.495 3.495 3.495 4,146 +0.06(+1.60%)
Nov 29, 2016 3.440 3.440 3.440 3.440 950 +0.05(+1.47%)
Nov 28, 2016 3.370 3.391 3.370 3.390 4,462 +0.03(+0.78%)
Nov 25, 2016 3.368 3.368 3.364 3.364 9,262 -0.08(-2.26%)
Nov 23, 2016 3.442 3.442 3.442 0 +0.07(+1.97%)
Nov 22, 2016 3.445 3.475 3.375 3.375 5,960 +0.00(+0.15%)
Nov 21, 2016 3.355 3.424 3.355 3.370 7,248 +0.01(+0.45%)
Nov 18, 2016 3.450 3.450 3.355 3.355 3,586 -0.10(-3.03%)
Nov 16, 2016 3.460 22 +0.00(+0.00%)
Nov 15, 2016 3.506 3.525 3.453 3.460 5,118 +0.09(+2.82%)
Nov 14, 2016 3.365 3.365 3.365 3.365 622 -0.10(-2.88%)
Nov 11, 2016 3.465 3.465 3.465 3.465 2,040 +0.08(+2.36%)
Nov 10, 2016 3.405 3.405 3.360 3.385 15,846 +0.00(+0.15%)
Nov 09, 2016 3.440 3.500 3.310 3.380 16,904 -0.04(-1.17%)
Nov 07, 2016 3.420 172 -0.03(-0.87%)
Nov 04, 2016 3.475 3.475 3.450 3.450 4,128 -0.05(-1.43%)
Nov 03, 2016 3.500 3.500 3.500 3.500 4,278 -0.02(-0.71%)
Nov 02, 2016 3.555 3.632 3.512 3.525 12,614 -0.08(-2.26%)
Nov 01, 2016 3.700 3.700 3.579 3.606 16,904 -0.11(-2.84%)
Oct 31, 2016 3.712 3.712 3.712 3.712 1,768 -0.03(-0.75%)
Oct 27, 2016 3.740 3.740 3.740 0 +0.03(+0.83%)
Oct 26, 2016 3.950 3.950 3.683 3.709 9,490 -0.23(-5.86%)
Oct 25, 2016 3.790 3.945 3.790 3.940 21,734 +0.09(+2.34%)
Oct 24, 2016 3.849 3.850 3.750 3.850 21,590 +0.02(+0.39%)
Oct 20, 2016 3.940 3.835 3.835 3.835 101,000 -0.10(-2.66%)
Oct 19, 2016 3.960 4.015 3.917 3.940 34,206 -0.02(-0.51%)
Oct 18, 2016 4.000 4.060 3.960 3.960 29,934 -0.04(-1.09%)
Oct 17, 2016 3.945 4.004 3.945 4.004 5,300 +0.01(+0.22%)
Oct 14, 2016 4.015 4.015 3.995 3.995 3,402 -0.09(-2.32%)
Oct 13, 2016 3.960 4.115 3.960 4.090 15,814 +0.18(+4.61%)
Oct 12, 2016 3.990 3.995 3.905 3.910 4,608 -0.09(-2.25%)
Oct 11, 2016 4.000 4.000 3.940 4.000 9,200 +0.01(+0.25%)
Oct 10, 2016 3.990 3.990 3.990 3.990 410 +0.01(+0.19%)
Oct 07, 2016 3.975 3.985 3.975 3.982 1,400 -0.00(-0.01%)
Oct 06, 2016 3.981 3.983 3.915 3.983 1,400 +0.08(+2.12%)
Oct 05, 2016 3.987 4.050 3.900 3.900 4,906 -0.02(-0.64%)
Oct 04, 2016 4.020 4.020 3.925 3.925 3,118 -0.15(-3.58%)
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.