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

Mastech Holdings Inc (NY: MHH )

8.550 +0.150 (+1.79%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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 31, 2011 1.828 1.860 1.828 1.860 950 +0.00(+0.00%)
Mar 30, 2011 1.876 1.880 1.860 1.860 2,750 -0.00(-0.21%)
Mar 29, 2011 1.840 1.864 1.839 1.864 20,445 +0.00(+0.00%)
Mar 28, 2011 1.860 1.864 1.840 1.864 5,297 +0.00(+0.00%)
Mar 25, 2011 1.828 1.864 1.828 1.864 1,500 +0.02(+1.30%)
Mar 23, 2011 1.840 1.840 1.840 1.840 0 -0.02(-1.29%)
Mar 22, 2011 1.860 1.880 1.860 1.864 4,042 +0.00(+0.22%)
Mar 18, 2011 1.860 1.860 1.860 1.860 0 -0.04(-2.11%)
Mar 17, 2011 1.900 1.900 1.900 1.900 750 +0.02(+1.06%)
Mar 16, 2011 1.860 1.880 1.856 1.880 21,330 +0.01(+0.43%)
Mar 15, 2011 1.872 1.880 1.872 1.872 27,085 -0.01(-0.43%)
Mar 14, 2011 1.900 1.900 1.872 1.880 13,500 -0.03(-1.67%)
Mar 11, 2011 1.920 1.920 1.904 1.912 24,995 -0.01(-0.42%)
Mar 10, 2011 1.932 1.936 1.920 1.920 13,517 -0.06(-3.03%)
Mar 08, 2011 1.980 1.980 1.980 1.980 0 +0.02(+1.02%)
Mar 07, 2011 1.968 1.968 1.960 1.960 70,245 +0.01(+0.62%)
Mar 04, 2011 1.968 1.968 1.948 1.948 1,750 -0.02(-1.02%)
Mar 03, 2011 1.940 1.968 1.928 1.968 2,750 +0.01(+0.61%)
Mar 02, 2011 1.956 1.956 1.956 1.956 3,115 +0.00(+0.00%)
Mar 01, 2011 1.960 1.960 1.956 1.956 12,850 -0.00(-0.20%)
Feb 28, 2011 2.000 2.000 1.960 1.960 16,745 -0.04(-2.20%)
Feb 25, 2011 1.964 2.024 1.964 2.004 5,000 +0.00(+0.20%)
Feb 24, 2011 1.964 2.000 1.964 2.000 5,250 +0.06(+3.31%)
Feb 23, 2011 1.992 2.012 1.880 1.936 25,320 -0.10(-4.91%)
Feb 22, 2011 2.028 2.095 2.024 2.036 7,217 -0.05(-2.49%)
Feb 18, 2011 2.080 2.088 2.080 2.088 5,830 -0.01(-0.38%)
Feb 17, 2011 2.060 2.096 2.056 2.096 34,160 +0.05(+2.35%)
Feb 16, 2011 1.968 2.084 1.940 2.048 60,352 +0.11(+5.56%)
Feb 15, 2011 2.000 2.000 1.940 1.940 12,587 -0.06(-3.00%)
Feb 14, 2011 1.940 2.000 1.940 2.000 45,715 +0.06(+3.09%)
Feb 11, 2011 1.916 1.940 1.896 1.940 14,000 +0.02(+1.25%)
Feb 10, 2011 1.900 1.920 1.900 1.916 9,012 +0.04(+1.91%)
Feb 09, 2011 1.804 1.880 1.796 1.880 19,635 +0.04(+2.17%)
Feb 08, 2011 1.840 1.840 1.840 1.840 330 -0.00(-0.22%)
Feb 07, 2011 1.820 1.900 1.820 1.844 18,762 +0.04(+1.99%)
Feb 04, 2011 1.800 1.812 1.800 1.808 31,725 +0.00(+0.22%)
Feb 03, 2011 1.820 1.820 1.796 1.804 17,250 +0.03(+1.81%)
Feb 02, 2011 1.720 1.868 1.720 1.772 135,850 +0.11(+6.74%)
Feb 01, 2011 1.660 1.660 1.652 1.660 16,055 +0.01(+0.48%)
Jan 31, 2011 1.620 1.652 1.620 1.652 2,090 +0.03(+1.72%)
Jan 28, 2011 1.660 1.660 1.624 1.624 6,855 -0.03(-1.69%)
Jan 27, 2011 1.652 1.652 1.652 1.652 332 +0.03(+1.98%)
Jan 24, 2011 1.624 1.620 1.620 1.620 8,000 -0.00(-0.25%)
Jan 21, 2011 1.640 1.640 1.624 1.624 8,577 +0.00(+0.00%)
Jan 20, 2011 1.632 1.632 1.624 1.624 1,500 -0.04(-2.17%)
Jan 18, 2011 1.660 1.660 1.660 1.660 500 +0.00(+0.00%)
Jan 14, 2011 1.660 1.664 1.660 1.660 2,750 +0.04(+2.47%)
Jan 12, 2011 1.608 1.620 1.620 1.620 5,250 -0.00(-0.25%)
Jan 11, 2011 1.600 1.700 1.584 1.624 7,342 +0.00(+0.25%)
Jan 10, 2011 1.600 1.652 1.600 1.620 8,407 -0.02(-1.22%)
Jan 06, 2011 1.672 1.640 1.640 1.640 5,250 -0.04(-2.38%)
Jan 05, 2011 1.708 1.708 1.656 1.680 18,145 +0.04(+2.44%)
Jan 03, 2011 1.652 1.640 1.640 1.640 7,500 -0.05(-2.84%)
Dec 31, 2010 1.668 1.688 1.668 1.688 7,000 +0.02(+1.20%)
Dec 30, 2010 1.780 1.780 1.668 1.668 14,080 -0.00(-0.27%)
Dec 29, 2010 1.692 1.772 1.672 1.672 9,125 +0.04(+2.48%)
Dec 28, 2010 1.620 1.660 1.560 1.632 8,290 +0.01(+0.74%)
Dec 27, 2010 1.480 1.696 1.480 1.620 167,630 +0.24(+17.39%)
Dec 22, 2010 1.392 1.380 1.380 1.380 5,250 +0.02(+1.47%)
Dec 21, 2010 1.360 1.360 1.360 1.360 582 -0.04(-2.58%)
Dec 20, 2010 1.358 1.396 1.296 1.396 5,645 -0.01(-0.57%)
Dec 17, 2010 1.400 1.404 1.400 1.404 500 -0.04(-2.50%)
Dec 16, 2010 1.440 1.440 1.440 1.440 707 -0.02(-1.37%)
Dec 15, 2010 1.388 1.460 1.268 1.460 28,067 +0.00(+0.00%)
Dec 14, 2010 1.460 1.460 1.452 1.460 2,850 +0.01(+0.83%)
Dec 13, 2010 1.596 1.596 1.448 1.448 5,762 +0.01(+0.56%)
Dec 10, 2010 1.360 1.480 1.320 1.440 22,352 +0.14(+10.77%)
Dec 08, 2010 1.384 1.300 1.300 1.300 21,750 -0.06(-4.13%)
Dec 07, 2010 1.396 1.396 1.356 1.356 2,452 -0.04(-3.14%)
Dec 03, 2010 1.400 1.400 1.400 1.400 2,500 +0.00(+0.00%)
Dec 02, 2010 1.396 1.460 1.356 1.400 7,750 +0.00(+0.00%)
Dec 01, 2010 1.400 1.400 1.400 1.400 1,250 +0.02(+1.45%)
Nov 30, 2010 1.460 1.500 1.380 1.380 2,625 -0.02(-1.43%)
Nov 29, 2010 1.380 1.420 1.380 1.400 9,000 +0.02(+1.45%)
Nov 26, 2010 1.380 1.380 1.380 1.380 330 -0.02(-1.43%)
Nov 24, 2010 1.440 1.400 1.400 1.400 2,750 -0.04(-2.78%)
Nov 22, 2010 1.440 1.440 1.440 1.440 0 +0.04(+2.86%)
Nov 18, 2010 1.400 1.400 1.400 1.400 0 +0.05(+3.86%)
Nov 17, 2010 1.348 1.348 1.348 1.348 1,250 -0.00(-0.00%)
Nov 16, 2010 1.408 1.408 1.348 1.348 16,082 -0.09(-6.39%)
Nov 15, 2010 1.460 1.500 1.440 1.440 3,995 +0.04(+2.56%)
Nov 12, 2010 1.420 1.424 1.404 1.404 15,750 -0.01(-0.85%)
Nov 11, 2010 1.456 1.456 1.400 1.416 3,375 +0.02(+1.14%)
Nov 09, 2010 1.440 1.400 1.400 1.400 8,250 -0.01(-0.57%)
Nov 08, 2010 1.428 1.428 1.408 1.408 595 -0.03(-2.22%)
Nov 05, 2010 1.440 1.440 1.440 1.440 1,442 +0.02(+1.41%)
Nov 04, 2010 1.376 1.480 1.376 1.420 2,812 +0.10(+7.25%)
Nov 03, 2010 1.308 1.324 1.308 1.324 1,582 +0.00(+0.00%)
Nov 02, 2010 1.308 1.364 1.208 1.324 16,752 -0.04(-2.65%)
Nov 01, 2010 1.420 1.420 1.320 1.360 18,185 -0.11(-7.61%)
Oct 29, 2010 1.472 1.472 1.472 1.472 250 +0.03(+2.22%)
Oct 28, 2010 1.480 1.480 1.404 1.440 1,450 -0.04(-2.44%)
Oct 27, 2010 1.480 1.480 1.476 1.476 1,000 +0.14(+10.48%)
Oct 25, 2010 1.248 1.336 1.220 1.336 9,735 +0.12(+9.51%)
Oct 22, 2010 1.200 1.220 1.200 1.220 50,662 +0.02(+2.01%)
Oct 21, 2010 1.212 1.212 1.196 1.196 4,497 -0.06(-5.08%)
Oct 20, 2010 1.212 1.260 1.196 1.260 22,645 +0.00(+0.00%)
Oct 14, 2010 1.260 1.260 1.260 1.260 500 -0.00(-0.32%)
Oct 13, 2010 1.244 1.264 1.244 1.264 665 -0.04(-3.37%)
Oct 08, 2010 1.268 1.308 1.308 1.308 5,000 +0.07(+5.49%)
Oct 07, 2010 1.240 1.240 1.240 1.240 3,350 +0.02(+1.64%)
Oct 06, 2010 1.220 1.220 1.220 1.220 25,000 -0.03(-2.24%)
Oct 01, 2010 1.248 1.248 1.248 1.248 250 +0.05(+4.00%)
Sep 30, 2010 1.200 1.200 1.200 1.200 1,350 -0.03(-2.59%)
Sep 29, 2010 1.280 1.300 1.232 1.232 4,590 -0.05(-3.75%)
Sep 23, 2010 1.280 1.280 1.280 1.280 1,750 +0.00(+0.00%)
Sep 22, 2010 1.280 1.280 1.280 1.280 782 -0.02(-1.23%)
Sep 21, 2010 1.296 1.296 1.296 1.296 1,750 +0.02(+1.25%)
Sep 17, 2010 1.280 1.280 1.280 1.280 500 +0.00(+0.00%)
Sep 15, 2010 1.280 1.280 1.280 1.280 250 -0.03(-2.59%)
Sep 14, 2010 1.328 1.328 1.314 1.314 1,000 +0.03(+2.34%)
Sep 13, 2010 1.284 1.284 1.284 1.284 750 +0.00(+0.31%)
Sep 08, 2010 1.260 1.280 1.280 1.280 3,750 +0.04(+3.23%)
Sep 07, 2010 1.256 1.280 1.176 1.240 22,662 -0.02(-1.59%)
Sep 02, 2010 1.260 1.260 1.260 1.260 750 -0.01(-0.94%)
Sep 01, 2010 1.244 1.272 1.200 1.272 5,250 -0.03(-2.45%)
Aug 30, 2010 1.304 1.304 1.304 1.304 500 -0.03(-2.10%)
Aug 27, 2010 1.332 1.364 1.316 1.332 750 +0.02(+1.22%)
Aug 26, 2010 1.316 1.316 1.316 1.316 3,670 +0.00(+0.00%)
Aug 25, 2010 1.316 1.316 1.316 1.316 1,727 -0.03(-2.37%)
Aug 20, 2010 1.348 1.348 1.348 1.348 2,000 +0.00(+0.00%)
Aug 19, 2010 1.352 1.352 1.348 1.348 2,250 -0.04(-2.60%)
Aug 13, 2010 1.364 1.384 1.384 1.384 750 -0.02(-1.42%)
Aug 12, 2010 1.404 1.404 1.404 1.404 250 +0.00(+0.00%)
Aug 11, 2010 1.376 1.404 1.376 1.404 1,100 +0.03(+2.03%)
Aug 09, 2010 1.380 1.376 1.376 1.376 750 -0.03(-1.99%)
Aug 05, 2010 1.404 1.404 1.404 1.404 250 -0.06(-4.10%)
Aug 04, 2010 1.424 1.464 1.330 1.464 8,000 -0.02(-1.08%)
Aug 02, 2010 1.512 1.480 1.480 1.480 1,500 +0.00(+0.00%)
Jul 30, 2010 1.480 1.480 1.476 1.480 500 +0.02(+1.37%)
Jul 28, 2010 1.460 1.460 1.460 1.460 250 +0.00(+0.00%)
Jul 27, 2010 1.400 1.460 1.400 1.460 3,750 +0.07(+4.89%)
Jul 26, 2010 1.288 1.400 1.200 1.392 8,907 +0.08(+6.10%)
Jul 23, 2010 1.388 1.388 1.312 1.312 6,957 -0.05(-3.81%)
Jul 22, 2010 1.532 1.536 1.320 1.364 27,555 -0.16(-10.26%)
Jul 21, 2010 1.536 1.540 1.520 1.520 1,907 +0.00(+0.00%)
Jul 20, 2010 1.520 1.520 1.520 1.520 12,000 +0.02(+1.60%)
Jul 19, 2010 1.432 1.496 1.432 1.496 5,375 +0.08(+5.35%)
Jul 16, 2010 1.420 1.452 1.400 1.420 3,250 +0.00(+0.00%)
Jul 15, 2010 1.336 1.560 1.328 1.420 15,500 +0.10(+7.25%)
Jul 14, 2010 1.292 1.324 1.292 1.324 3,082 -0.08(-5.43%)
Jul 13, 2010 1.352 1.400 1.352 1.400 2,000 +0.05(+3.55%)
Jul 12, 2010 1.352 1.352 1.352 1.352 4,015 +0.03(+2.42%)
Jul 09, 2010 1.320 1.320 1.320 1.320 2,500 +0.00(+0.00%)
Jul 08, 2010 1.264 1.360 1.264 1.320 15,722 +0.00(+0.00%)
Jul 06, 2010 1.324 1.320 1.320 1.320 4,250 +0.00(+0.00%)
Jul 02, 2010 1.320 1.360 1.248 1.320 23,875 +0.07(+5.26%)
Jul 01, 2010 1.209 1.400 1.209 1.254 54,465 +0.03(+2.12%)
Jun 30, 2010 1.224 1.248 1.076 1.228 62,070 -0.01(-0.65%)
Jun 29, 2010 1.305 1.305 1.236 1.236 23,515 -0.09(-6.65%)
Jun 25, 2010 1.324 1.340 1.324 1.324 3,185 -0.02(-1.19%)
Jun 24, 2010 1.340 1.340 1.340 1.340 1,657 -0.02(-1.47%)
Jun 22, 2010 1.360 1.360 1.360 1.360 750 +0.01(+0.89%)
Jun 18, 2010 1.344 1.348 1.348 1.348 21,250 +0.02(+1.51%)
Jun 17, 2010 1.360 1.360 1.328 1.328 2,662 +0.01(+1.13%)
Jun 16, 2010 1.356 1.359 1.304 1.313 7,942 -0.04(-3.16%)
Jun 15, 2010 1.368 1.388 1.356 1.356 10,317 -0.01(-0.59%)
Jun 14, 2010 1.392 1.396 1.360 1.364 50,755 -0.01(-0.58%)
Jun 11, 2010 1.388 1.388 1.372 1.372 12,945 -0.02(-1.72%)
Jun 10, 2010 1.460 1.560 1.380 1.396 18,162 -0.02(-1.13%)
Jun 09, 2010 1.412 1.412 1.412 1.412 250 +0.00(+0.00%)
Jun 08, 2010 1.420 1.452 1.412 1.412 21,900 -0.01(-0.56%)
Jun 07, 2010 1.424 1.440 1.420 1.420 15,242 +0.00(+0.00%)
Jun 04, 2010 1.420 1.428 1.420 1.420 6,250 -0.02(-1.39%)
Jun 03, 2010 1.440 1.440 1.436 1.440 15,927 -0.00(-0.28%)
Jun 02, 2010 1.456 1.460 1.440 1.444 46,912 +0.00(+0.00%)
Jun 01, 2010 1.432 1.456 1.432 1.444 7,215 -0.02(-1.10%)
May 28, 2010 1.460 1.560 1.448 1.460 49,272 +0.00(+0.00%)
May 26, 2010 1.492 1.460 1.460 1.460 3,250 -0.06(-3.69%)
May 25, 2010 1.444 1.524 1.444 1.516 47,930 +0.06(+3.83%)
May 24, 2010 1.460 1.484 1.460 1.460 8,150 +0.00(+0.00%)
May 21, 2010 1.460 1.460 1.452 1.460 23,390 +0.01(+0.83%)
May 20, 2010 1.540 1.560 1.448 1.448 18,000 -0.06(-3.98%)
May 19, 2010 1.468 1.508 1.444 1.508 6,380 +0.03(+1.89%)
May 18, 2010 1.560 1.592 1.456 1.480 55,200 -0.06(-4.15%)
May 17, 2010 1.544 1.544 1.544 1.544 2,500 -0.04(-2.28%)
May 13, 2010 1.580 1.580 1.580 1.580 0 +0.02(+1.28%)
May 12, 2010 1.568 1.568 1.560 1.560 11,567 +0.00(+0.00%)
May 11, 2010 1.560 1.560 1.560 1.560 19,500 -0.02(-1.02%)
May 10, 2010 1.564 1.596 1.564 1.576 26,500 +0.04(+2.34%)
May 07, 2010 1.540 1.552 1.540 1.540 13,880 -0.02(-1.28%)
May 06, 2010 1.556 1.560 1.535 1.560 3,375 +0.02(+1.30%)
May 05, 2010 1.600 1.600 1.540 1.540 8,235 -0.08(-4.94%)
May 04, 2010 1.600 1.660 1.600 1.620 12,300 -0.04(-2.41%)
May 03, 2010 1.620 1.692 1.620 1.660 1,082 -0.04(-2.35%)
Apr 30, 2010 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
Apr 29, 2010 1.700 1.740 1.600 1.700 33,392 -0.04(-2.08%)
Apr 28, 2010 1.724 1.744 1.720 1.736 24,532 +0.01(+0.47%)
Apr 27, 2010 1.728 1.728 1.728 1.728 750 -0.01(-0.69%)
Apr 26, 2010 1.740 1.800 1.740 1.740 57,875 -0.02(-1.14%)
Apr 23, 2010 1.780 1.789 1.760 1.760 23,800 -0.00(-0.11%)
Apr 22, 2010 1.780 1.780 1.762 1.762 8,750 -0.02(-1.01%)
Apr 21, 2010 1.772 1.780 1.772 1.780 24,765 +0.00(+0.00%)
Apr 20, 2010 1.740 1.782 1.740 1.780 14,197 +0.04(+2.30%)
Apr 19, 2010 1.724 1.740 1.720 1.740 3,000 -0.02(-1.14%)
Apr 16, 2010 1.780 1.786 1.760 1.760 3,572 -0.02(-1.12%)
Apr 13, 2010 1.780 1.780 1.780 1.780 0 -0.02(-1.11%)
Apr 12, 2010 1.744 1.800 1.740 1.800 3,375 +0.06(+3.21%)
Apr 09, 2010 1.744 1.744 1.744 1.744 500 -0.06(-3.11%)
Apr 08, 2010 1.744 1.800 1.744 1.800 1,500 +0.06(+3.45%)
Apr 06, 2010 1.740 1.740 1.740 1.740 0 -0.02(-0.91%)
Apr 05, 2010 1.772 1.776 1.756 1.756 2,875 -0.00(-0.23%)
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.