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

Mastech Holdings Inc (NY: MHH )

8.400 -0.170 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2012 2.452 2.504 2.452 2.500 7,507 +0.06(+2.29%)
Mar 29, 2012 2.432 2.444 2.432 2.444 4,980 +0.10(+4.44%)
Mar 28, 2012 2.344 2.344 2.300 2.340 12,432 +0.03(+1.39%)
Mar 27, 2012 2.240 2.308 2.240 2.308 9,015 +0.09(+4.15%)
Mar 26, 2012 2.216 2.252 2.204 2.216 4,430 +0.08(+3.94%)
Mar 23, 2012 2.240 2.240 2.132 2.132 7,500 -0.12(-5.50%)
Mar 22, 2012 2.256 2.256 2.256 2.256 750 -0.01(-0.35%)
Mar 21, 2012 2.280 2.280 2.264 2.264 832 +0.06(+2.72%)
Mar 20, 2012 2.204 2.236 2.204 2.204 2,020 +0.00(+0.00%)
Mar 19, 2012 2.208 2.268 2.160 2.204 4,500 -0.05(-2.13%)
Mar 16, 2012 2.216 2.252 2.200 2.252 18,882 +0.05(+2.18%)
Mar 15, 2012 2.188 2.212 2.188 2.204 4,875 +0.01(+0.57%)
Mar 14, 2012 2.164 2.212 2.120 2.192 7,772 +0.02(+0.72%)
Mar 13, 2012 2.172 2.176 2.172 2.176 1,250 -0.04(-1.63%)
Mar 12, 2012 2.216 2.224 2.180 2.212 1,062 +0.02(+1.10%)
Mar 09, 2012 2.180 2.232 2.008 2.188 21,540 +0.01(+0.38%)
Mar 08, 2012 2.208 2.224 2.168 2.180 7,350 -0.02(-0.92%)
Mar 07, 2012 2.248 2.248 2.012 2.200 25,535 -0.05(-2.14%)
Mar 06, 2012 2.148 2.248 2.124 2.248 210,502 +0.12(+5.44%)
Mar 05, 2012 2.120 2.132 2.120 2.132 40,337 +0.01(+0.40%)
Mar 02, 2012 2.124 2.124 2.104 2.124 121,390 -0.00(-0.21%)
Mar 01, 2012 2.120 2.135 2.120 2.128 118,832 +0.00(+0.19%)
Feb 29, 2012 2.140 2.140 2.116 2.124 158,880 +0.01(+0.57%)
Feb 28, 2012 2.120 2.128 2.112 2.112 102,630 -0.01(-0.38%)
Feb 27, 2012 2.132 2.140 2.116 2.120 58,155 -0.01(-0.56%)
Feb 24, 2012 2.120 2.132 2.116 2.132 29,080 +0.02(+0.76%)
Feb 23, 2012 2.124 2.124 2.112 2.116 43,882 -0.00(-0.19%)
Feb 22, 2012 2.124 2.136 2.116 2.120 50,935 -0.01(-0.56%)
Feb 21, 2012 2.100 2.140 2.100 2.132 45,322 -0.01(-0.37%)
Feb 17, 2012 2.120 2.140 2.112 2.140 6,765 +0.00(+0.00%)
Feb 16, 2012 2.148 2.148 2.128 2.140 6,750 -0.01(-0.56%)
Feb 15, 2012 2.160 2.180 2.128 2.152 20,685 +0.03(+1.49%)
Feb 14, 2012 2.120 2.124 2.104 2.120 37,250 +0.01(+0.40%)
Feb 13, 2012 2.116 2.120 2.112 2.112 6,542 +0.01(+0.38%)
Feb 10, 2012 2.100 2.108 2.088 2.104 26,757 +0.00(+0.00%)
Feb 09, 2012 2.100 2.140 2.100 2.104 116,552 +0.00(+0.00%)
Feb 08, 2012 2.084 2.172 2.080 2.104 241,942 +0.02(+0.76%)
Feb 07, 2012 1.980 2.120 1.980 2.088 354,832 +0.26(+14.22%)
Feb 06, 2012 1.828 1.828 1.800 1.828 11,600 +0.00(+0.00%)
Feb 03, 2012 1.800 1.828 1.700 1.828 16,752 +0.03(+1.56%)
Feb 02, 2012 1.780 1.820 1.780 1.800 11,500 +0.02(+1.12%)
Feb 01, 2012 1.780 1.780 1.756 1.780 22,910 +0.00(+0.23%)
Jan 31, 2012 1.820 1.828 1.768 1.776 5,555 -0.04(-2.20%)
Jan 30, 2012 1.776 1.816 1.776 1.816 2,500 +0.00(+0.00%)
Jan 27, 2012 1.800 1.828 1.700 1.816 15,712 -0.00(-0.22%)
Jan 26, 2012 1.820 1.836 1.780 1.820 27,090 +0.00(+0.22%)
Jan 25, 2012 1.728 1.820 1.705 1.816 46,775 +0.08(+4.37%)
Jan 24, 2012 1.752 1.752 1.740 1.740 4,000 +0.00(+0.00%)
Jan 23, 2012 1.740 1.752 1.720 1.740 14,600 +0.00(+0.27%)
Jan 20, 2012 1.760 1.760 1.720 1.735 16,132 +0.02(+0.89%)
Jan 19, 2012 1.732 1.756 1.720 1.720 15,150 -0.02(-1.15%)
Jan 18, 2012 1.712 1.756 1.700 1.740 57,015 +0.03(+1.64%)
Jan 17, 2012 1.680 1.760 1.668 1.712 55,905 +0.04(+2.64%)
Jan 13, 2012 1.664 1.668 1.550 1.668 3,000 +0.00(+0.24%)
Jan 12, 2012 1.648 1.668 1.648 1.664 5,770 -0.00(-0.24%)
Jan 11, 2012 1.668 1.676 1.600 1.668 9,017 +0.01(+0.48%)
Jan 10, 2012 1.640 1.660 1.612 1.660 30,287 +0.00(+0.00%)
Jan 09, 2012 1.580 1.660 1.580 1.660 18,227 +0.08(+5.06%)
Jan 05, 2012 1.580 1.580 1.580 1.580 3,750 +0.00(+0.00%)
Jan 04, 2012 1.500 1.580 1.500 1.580 3,750 +0.09(+5.92%)
Dec 30, 2011 1.496 1.496 1.492 1.492 2,877 -0.00(-0.29%)
Dec 29, 2011 1.568 1.568 1.420 1.496 3,130 +0.02(+1.35%)
Dec 28, 2011 1.434 1.476 1.380 1.476 5,750 +0.05(+3.36%)
Dec 27, 2011 1.440 1.448 1.428 1.428 35,007 -0.07(-4.55%)
Dec 22, 2011 1.496 1.496 1.496 1.496 0 -0.06(-4.10%)
Dec 21, 2011 1.580 1.644 1.448 1.560 39,260 -0.02(-1.27%)
Dec 20, 2011 1.628 1.628 1.548 1.580 750 +0.05(+3.13%)
Dec 19, 2011 1.540 1.540 1.460 1.532 6,937 -0.02(-1.29%)
Dec 16, 2011 1.560 1.560 1.552 1.552 5,000 -0.06(-3.72%)
Dec 15, 2011 1.580 1.612 1.556 1.612 2,332 +0.03(+2.03%)
Dec 14, 2011 1.580 1.580 1.580 1.580 3,750 +0.00(+0.00%)
Dec 13, 2011 1.580 1.580 1.548 1.580 20,475 +0.02(+1.31%)
Dec 12, 2011 1.564 1.564 1.560 1.560 1,500 +0.09(+6.24%)
Dec 09, 2011 1.472 1.472 1.468 1.468 750 -0.09(-5.90%)
Dec 07, 2011 1.560 1.560 1.560 1.560 250 -0.01(-0.51%)
Dec 06, 2011 1.580 1.580 1.542 1.568 1,000 +0.06(+3.98%)
Dec 05, 2011 1.540 1.580 1.500 1.508 10,195 -0.02(-1.57%)
Dec 02, 2011 1.532 1.536 1.456 1.532 7,275 +0.02(+1.59%)
Dec 01, 2011 1.528 1.540 1.508 1.508 7,500 -0.03(-2.08%)
Nov 30, 2011 1.540 1.540 1.520 1.540 16,512 +0.02(+1.32%)
Nov 29, 2011 1.500 1.536 1.488 1.520 9,500 +0.00(+0.00%)
Nov 23, 2011 1.520 1.520 1.520 1.520 8,250 +0.00(+0.00%)
Nov 22, 2011 1.504 1.528 1.440 1.520 15,342 +0.05(+3.54%)
Nov 21, 2011 1.500 1.500 1.468 1.468 1,000 -0.01(-0.81%)
Nov 18, 2011 1.516 1.520 1.480 1.480 8,000 +0.00(+0.00%)
Nov 17, 2011 1.460 1.528 1.460 1.480 4,747 -0.01(-0.80%)
Nov 16, 2011 1.476 1.532 1.472 1.492 8,000 -0.04(-2.36%)
Nov 15, 2011 1.540 1.540 1.452 1.528 21,275 +0.02(+1.60%)
Nov 14, 2011 1.376 1.508 1.376 1.504 25,587 +0.08(+5.62%)
Nov 11, 2011 1.424 1.424 1.424 1.424 332 -0.07(-4.81%)
Nov 09, 2011 1.496 1.496 1.496 1.496 13,250 +0.01(+0.54%)
Nov 08, 2011 1.492 1.536 1.488 1.488 7,775 -0.05(-3.38%)
Nov 07, 2011 1.520 1.540 1.488 1.540 33,002 +0.04(+2.67%)
Nov 04, 2011 1.476 1.500 1.432 1.500 13,342 +0.04(+2.74%)
Nov 03, 2011 1.448 1.500 1.420 1.460 54,992 -0.03(-1.72%)
Nov 02, 2011 1.424 1.500 1.416 1.486 29,700 +0.01(+0.92%)
Nov 01, 2011 1.404 1.472 1.400 1.472 5,065 -0.03(-1.87%)
Oct 31, 2011 1.480 1.500 1.424 1.500 31,187 +0.00(+0.00%)
Oct 28, 2011 1.440 1.500 1.439 1.500 112,640 +0.01(+0.54%)
Oct 27, 2011 1.496 1.496 1.460 1.492 13,985 +0.02(+1.08%)
Oct 26, 2011 1.500 1.636 1.424 1.476 53,405 +0.00(+0.00%)
Oct 25, 2011 1.460 1.476 1.460 1.476 1,000 -0.02(-1.07%)
Oct 24, 2011 1.472 1.500 1.472 1.492 14,750 +0.03(+2.19%)
Oct 21, 2011 1.440 1.496 1.440 1.460 30,740 -0.02(-1.08%)
Oct 20, 2011 1.476 1.476 1.420 1.476 24,312 +0.04(+2.50%)
Oct 19, 2011 1.388 1.600 1.388 1.440 301,132 +0.10(+7.46%)
Oct 18, 2011 1.320 1.348 1.316 1.340 6,750 +0.03(+2.10%)
Oct 17, 2011 1.348 1.348 1.312 1.312 29,067 -0.04(-2.64%)
Oct 14, 2011 1.304 1.388 1.200 1.348 13,375 +0.05(+3.70%)
Oct 13, 2011 1.300 1.300 1.300 1.300 1,000 -0.02(-1.81%)
Oct 12, 2011 1.324 1.328 1.320 1.324 7,850 +0.00(+0.30%)
Oct 11, 2011 1.236 1.320 1.213 1.320 17,355 +0.12(+9.82%)
Oct 10, 2011 1.232 1.240 1.184 1.202 20,512 -0.02(-1.48%)
Oct 07, 2011 1.220 1.220 1.208 1.220 3,250 +0.02(+2.01%)
Oct 06, 2011 1.084 1.196 1.080 1.196 58,365 +0.16(+15.00%)
Oct 05, 2011 1.056 1.056 1.040 1.040 10,500 -0.02(-2.26%)
Oct 04, 2011 1.112 1.152 1.060 1.064 19,177 -0.08(-6.99%)
Oct 03, 2011 1.144 1.172 1.144 1.144 19,015 +0.00(+0.00%)
Sep 30, 2011 1.160 1.164 1.144 1.144 3,000 +0.00(+0.35%)
Sep 29, 2011 1.200 1.200 0.9080 1.140 20,425 -0.10(-8.06%)
Sep 28, 2011 1.220 1.240 1.200 1.240 37,442 +0.02(+1.64%)
Sep 27, 2011 1.240 1.292 1.212 1.220 117,510 -0.06(-4.69%)
Sep 26, 2011 1.264 1.280 1.252 1.280 1,250 -0.03(-2.44%)
Sep 23, 2011 1.240 1.312 1.240 1.312 11,330 +0.03(+2.50%)
Sep 22, 2011 1.464 1.464 1.204 1.280 24,375 -0.20(-13.75%)
Sep 20, 2011 1.484 1.484 1.484 1.484 750 -0.04(-2.37%)
Sep 19, 2011 1.500 1.520 1.480 1.520 9,987 -0.06(-3.80%)
Sep 16, 2011 1.468 1.580 1.468 1.580 4,500 +0.00(+0.25%)
Sep 15, 2011 1.496 1.576 1.492 1.576 3,000 +0.02(+1.03%)
Sep 14, 2011 1.536 1.560 1.536 1.560 3,375 +0.08(+5.43%)
Sep 13, 2011 1.472 1.480 1.440 1.480 3,750 -0.01(-0.56%)
Sep 09, 2011 1.488 1.488 1.488 1.488 0 -0.01(-0.80%)
Sep 08, 2011 1.460 1.536 1.460 1.500 24,625 -0.12(-7.41%)
Sep 06, 2011 1.620 1.620 1.620 1.620 12,000 +0.00(+0.00%)
Sep 02, 2011 1.620 1.620 1.620 1.620 250 +0.00(+0.00%)
Sep 01, 2011 1.648 1.648 1.620 1.620 5,125 -0.04(-2.17%)
Aug 31, 2011 1.596 1.660 1.596 1.656 40,130 +0.06(+3.50%)
Aug 30, 2011 1.620 1.628 1.600 1.600 16,650 -0.01(-0.74%)
Aug 29, 2011 1.560 1.632 1.436 1.612 23,297 +0.04(+2.28%)
Aug 25, 2011 1.600 1.576 1.576 1.576 10,000 -0.01(-0.51%)
Aug 24, 2011 1.592 1.600 1.584 1.584 7,750 +0.00(+0.25%)
Aug 22, 2011 1.640 1.580 1.580 1.580 8,750 -0.04(-2.71%)
Aug 19, 2011 1.536 1.624 1.536 1.624 22,210 +0.02(+1.00%)
Aug 18, 2011 1.576 1.648 1.560 1.608 27,757 -0.05(-3.13%)
Aug 17, 2011 1.664 1.680 1.660 1.660 58,387 +0.01(+0.73%)
Aug 16, 2011 1.628 1.652 1.624 1.648 6,750 +0.07(+4.30%)
Aug 15, 2011 1.552 1.580 1.552 1.580 750 +0.08(+5.33%)
Aug 11, 2011 1.476 1.500 1.500 1.500 7,750 +0.03(+1.90%)
Aug 10, 2011 1.472 1.472 1.472 1.472 1,000 -0.13(-8.00%)
Aug 09, 2011 1.556 1.636 1.556 1.600 8,267 +0.04(+2.30%)
Aug 08, 2011 1.708 1.708 1.564 1.564 4,852 -0.13(-7.78%)
Aug 05, 2011 1.684 1.696 1.660 1.696 17,717 -0.04(-2.30%)
Aug 04, 2011 1.744 1.752 1.720 1.736 30,835 -0.00(-0.23%)
Aug 03, 2011 1.740 1.740 1.740 1.740 437 -0.02(-1.13%)
Aug 02, 2011 1.756 1.776 1.756 1.760 22,427 +0.02(+1.15%)
Aug 01, 2011 1.740 1.740 1.740 1.740 1,000 -0.04(-2.24%)
Jul 29, 2011 1.760 1.780 1.740 1.780 34,532 +0.02(+0.90%)
Jul 28, 2011 1.780 1.780 1.620 1.764 39,422 -0.02(-0.90%)
Jul 27, 2011 1.600 1.836 1.590 1.780 73,025 +0.36(+25.35%)
Jul 26, 2011 1.324 1.480 1.324 1.420 13,155 +0.12(+8.90%)
Jul 25, 2011 1.400 1.400 1.304 1.304 11,155 -0.10(-6.86%)
Jul 22, 2011 1.400 1.400 1.400 1.400 2,082 -0.01(-0.57%)
Jul 20, 2011 1.408 1.408 1.408 1.408 0 +0.00(+0.00%)
Jul 19, 2011 1.408 1.408 1.408 1.408 400 +0.01(+0.55%)
Jul 18, 2011 1.404 1.404 1.400 1.400 4,345 -0.02(-1.66%)
Jul 15, 2011 1.400 1.440 1.400 1.424 3,875 +0.02(+1.71%)
Jul 14, 2011 1.400 1.404 1.400 1.400 1,435 -0.00(-0.00%)
Jul 13, 2011 1.400 1.400 1.400 1.400 2,950 +0.00(+0.00%)
Jul 12, 2011 1.468 1.468 1.340 1.400 5,032 -0.10(-6.67%)
Jul 07, 2011 1.500 1.500 1.500 1.500 250 +0.06(+4.46%)
Jul 06, 2011 1.440 1.440 1.436 1.436 765 -0.05(-3.23%)
Jul 05, 2011 1.508 1.508 1.484 1.484 1,302 +0.04(+2.77%)
Jul 01, 2011 1.376 1.444 1.376 1.444 1,717 +0.08(+6.18%)
Jun 30, 2011 1.284 1.380 1.260 1.360 40,620 +0.02(+1.19%)
Jun 29, 2011 1.336 1.344 1.276 1.344 5,852 +0.02(+1.82%)
Jun 28, 2011 1.340 1.340 1.320 1.320 1,600 -0.02(-1.49%)
Jun 27, 2011 1.380 1.400 1.340 1.340 45,242 -0.04(-3.18%)
Jun 24, 2011 1.404 1.404 1.384 1.384 2,750 -0.02(-1.14%)
Jun 23, 2011 1.388 1.400 1.388 1.400 1,895 +0.02(+1.45%)
Jun 22, 2011 1.380 1.380 1.380 1.380 500 -0.01(-0.86%)
Jun 20, 2011 1.400 1.392 1.392 1.392 750 -0.07(-4.66%)
Jun 17, 2011 1.388 1.460 1.388 1.460 5,522 +0.08(+5.80%)
Jun 15, 2011 1.340 1.380 1.380 1.380 5,000 -0.02(-1.15%)
Jun 14, 2011 1.396 1.396 1.396 1.396 1,625 +0.06(+4.49%)
Jun 13, 2011 1.324 1.404 1.276 1.336 14,895 -0.04(-3.19%)
Jun 10, 2011 1.412 1.412 1.340 1.380 2,210 -0.08(-5.74%)
Jun 09, 2011 1.400 1.472 1.400 1.464 6,400 +0.02(+1.10%)
Jun 08, 2011 1.484 1.484 1.448 1.448 15,995 -0.06(-3.98%)
Jun 06, 2011 1.512 1.508 1.508 1.508 2,750 -0.09(-5.75%)
Jun 03, 2011 1.524 1.600 1.520 1.600 11,210 +0.02(+1.27%)
May 24, 2011 1.580 1.584 1.580 1.580 4,000 -0.02(-1.00%)
May 20, 2011 1.596 1.596 1.596 1.596 12,500 +0.06(+3.64%)
May 19, 2011 1.500 1.548 1.500 1.540 10,930 +0.01(+0.79%)
May 18, 2011 1.500 1.528 1.500 1.528 2,612 -0.00(-0.26%)
May 16, 2011 1.540 1.532 1.532 1.532 17,000 -0.03(-2.17%)
May 13, 2011 1.566 1.566 1.566 1.566 250 -0.03(-1.63%)
May 12, 2011 1.600 1.600 1.580 1.592 17,925 -0.01(-0.50%)
May 11, 2011 1.596 1.600 1.576 1.600 12,250 -0.03(-1.72%)
May 10, 2011 1.640 1.640 1.602 1.628 8,310 -0.01(-0.73%)
May 09, 2011 1.618 1.641 1.616 1.640 9,122 +0.02(+1.49%)
May 06, 2011 1.600 1.640 1.600 1.616 14,250 +0.02(+1.00%)
May 05, 2011 1.580 1.620 1.580 1.600 12,957 +0.00(+0.00%)
May 04, 2011 1.584 1.600 1.584 1.600 8,882 +0.01(+0.75%)
May 03, 2011 1.572 1.588 1.572 1.588 12,750 -0.01(-0.75%)
May 02, 2011 1.600 1.600 1.600 1.600 31,522 +0.05(+3.09%)
Apr 29, 2011 1.612 1.612 1.540 1.552 97,232 -0.05(-3.00%)
Apr 28, 2011 1.596 1.624 1.592 1.600 56,900 +0.00(+0.00%)
Apr 27, 2011 1.704 1.708 1.580 1.600 101,765 -0.14(-8.05%)
Apr 26, 2011 1.760 1.760 1.720 1.740 6,250 -0.02(-1.14%)
Apr 25, 2011 1.760 1.760 1.760 1.760 1,285 -0.02(-1.12%)
Apr 21, 2011 1.760 1.780 1.760 1.780 2,750 +0.02(+1.14%)
Apr 20, 2011 1.720 1.776 1.720 1.760 24,675 +0.03(+1.61%)
Apr 19, 2011 1.732 1.733 1.732 1.732 16,062 -0.03(-1.81%)
Apr 18, 2011 1.832 1.836 1.680 1.764 45,600 -0.09(-4.96%)
Apr 13, 2011 1.856 1.856 1.856 1.856 0 +0.02(+1.31%)
Apr 12, 2011 1.808 1.860 1.808 1.832 35,722 -0.04(-2.14%)
Apr 11, 2011 1.880 1.880 1.848 1.872 2,920 +0.00(+0.00%)
Apr 08, 2011 1.880 1.880 1.872 1.872 1,915 -0.01(-0.43%)
Apr 07, 2011 1.880 1.880 1.880 1.880 2,265 -0.03(-1.68%)
Apr 06, 2011 1.912 1.916 1.912 1.912 12,250 -0.02(-0.83%)
Apr 05, 2011 1.948 1.948 1.920 1.928 10,432 -0.02(-0.82%)
Apr 04, 2011 1.940 1.964 1.940 1.944 3,250 +0.00(+0.21%)
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.