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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 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%)
Oct 03, 2016 4.025 4.071 3.970 4.071 1,896 +0.01(+0.25%)
Sep 30, 2016 3.970 4.093 3.970 4.061 16,890 +0.11(+2.80%)
Sep 29, 2016 3.950 3.950 3.912 3.950 4,152 +0.00(+0.10%)
Sep 28, 2016 3.910 3.946 3.900 3.946 3,762 -0.02(-0.41%)
Sep 27, 2016 3.870 3.975 3.856 3.962 13,324 +0.12(+3.05%)
Sep 26, 2016 3.875 3.875 3.806 3.845 3,054 +0.00(+0.00%)
Sep 23, 2016 3.800 3.845 3.800 3.845 2,600 +0.02(+0.51%)
Sep 22, 2016 3.825 3.870 3.825 3.825 4,646 +0.01(+0.14%)
Sep 21, 2016 3.782 3.820 3.782 3.820 3,108 -0.05(-1.23%)
Sep 20, 2016 3.750 3.875 3.750 3.868 22,612 +0.08(+2.06%)
Sep 19, 2016 3.765 3.800 3.755 3.789 11,670 -0.04(-1.06%)
Sep 16, 2016 3.829 3.830 3.803 3.830 7,232 +0.01(+0.26%)
Sep 15, 2016 3.800 3.820 3.780 3.820 28,444 +0.02(+0.54%)
Sep 14, 2016 3.777 3.800 3.777 3.800 2,428 -0.02(-0.54%)
Sep 13, 2016 3.810 3.830 3.810 3.820 12,992 -0.00(-0.01%)
Sep 12, 2016 3.776 3.821 3.763 3.821 4,274 +0.05(+1.21%)
Sep 09, 2016 3.800 3.800 3.771 3.775 7,224 -0.04(-1.04%)
Sep 08, 2016 3.750 3.850 3.750 3.814 19,458 +0.05(+1.31%)
Sep 07, 2016 3.819 3.875 3.750 3.765 4,910 +0.02(+0.40%)
Sep 06, 2016 3.750 3.815 3.750 3.750 26,198 -0.11(-2.82%)
Sep 02, 2016 3.860 3.859 3.859 3.859 2,000 +0.03(+0.88%)
Aug 31, 2016 3.825 3.830 3.825 3.825 100 -0.09(-2.30%)
Aug 30, 2016 3.980 3.980 3.815 3.915 6,740 -0.04(-0.89%)
Aug 29, 2016 3.900 3.995 3.830 3.950 27,738 +0.12(+3.27%)
Aug 26, 2016 3.875 3.875 3.800 3.825 5,272 -0.01(-0.26%)
Aug 25, 2016 3.777 3.885 3.776 3.835 15,434 -0.04(-0.90%)
Aug 24, 2016 3.856 3.900 3.825 3.870 9,602 +0.02(+0.65%)
Aug 23, 2016 3.862 3.900 3.825 3.845 46,728 -0.01(-0.16%)
Aug 22, 2016 3.755 3.900 3.755 3.851 71,068 +0.01(+0.29%)
Aug 19, 2016 3.805 3.840 3.805 3.840 1,410 -0.02(-0.39%)
Aug 18, 2016 3.850 3.855 3.800 3.855 10,778 +0.03(+0.72%)
Aug 17, 2016 3.795 3.865 3.785 3.828 18,018 +0.00(+0.07%)
Aug 16, 2016 3.841 3.880 3.765 3.825 127,540 +0.02(+0.66%)
Aug 15, 2016 3.750 3.825 3.750 3.800 17,082 -0.02(-0.59%)
Aug 12, 2016 3.760 3.823 3.750 3.823 1,572 +0.01(+0.34%)
Aug 11, 2016 3.820 3.820 3.799 3.810 3,122 -0.04(-0.92%)
Aug 10, 2016 3.806 3.845 3.806 3.845 4,232 +0.05(+1.39%)
Aug 09, 2016 3.870 3.874 3.792 3.792 11,346 -0.08(-2.17%)
Aug 08, 2016 3.889 3.889 3.800 3.876 4,248 -0.11(-2.71%)
Aug 05, 2016 3.985 3.985 3.985 3.985 2,090 +0.23(+6.25%)
Aug 04, 2016 3.750 3.795 3.750 3.750 16,220 +0.05(+1.35%)
Aug 03, 2016 3.825 3.825 3.675 3.700 42,210 -0.12(-3.27%)
Aug 02, 2016 4.136 4.140 3.825 3.825 52,192 -0.24(-5.90%)
Aug 01, 2016 4.170 4.175 4.000 4.065 32,092 +0.23(+6.00%)
Jul 29, 2016 4.000 4.000 3.765 3.835 48,886 -0.11(-2.79%)
Jul 28, 2016 3.825 3.990 3.765 3.945 101,256 +0.05(+1.28%)
Jul 27, 2016 3.650 3.999 3.650 3.895 143,978 +0.69(+21.72%)
Jul 26, 2016 3.210 3.215 3.200 3.200 5,268 -0.11(-3.47%)
Jul 25, 2016 3.255 3.315 3.200 3.315 12,764 +0.09(+2.95%)
Jul 22, 2016 3.220 3.220 3.220 3.220 322 +0.00(+0.00%)
Jul 21, 2016 3.200 3.250 3.175 3.220 14,004 +0.05(+1.58%)
Jul 20, 2016 3.175 3.310 3.167 3.170 30,258 +0.00(+0.16%)
Jul 19, 2016 3.205 3.295 3.150 3.165 94,140 -0.09(-2.91%)
Jul 18, 2016 3.301 3.310 3.260 3.260 1,718 -0.19(-5.37%)
Jul 15, 2016 3.250 3.445 3.230 3.445 6,230 +0.24(+7.49%)
Jul 14, 2016 3.200 3.205 3.200 3.205 2,602 +0.01(+0.31%)
Jul 13, 2016 3.225 3.305 3.195 3.195 9,088 -0.06(-1.69%)
Jul 12, 2016 3.250 3.250 3.250 3.250 3,222 +0.03(+0.93%)
Jul 11, 2016 3.375 3.375 3.220 3.220 3,404 -0.13(-3.79%)
Jul 08, 2016 3.300 3.400 3.185 3.347 4,356 +0.16(+5.08%)
Jul 07, 2016 3.230 3.230 3.185 3.185 1,200 -0.04(-1.39%)
Jul 05, 2016 3.240 3.256 3.230 3.230 3,382 +0.04(+1.10%)
Jul 01, 2016 3.320 3.195 3.195 3.195 6,000 -0.13(-3.91%)
Jun 30, 2016 3.210 3.325 3.210 3.325 1,012 +0.08(+2.31%)
Jun 29, 2016 3.255 3.325 3.225 3.250 10,522 -0.10(-3.13%)
Jun 28, 2016 3.195 3.355 3.195 3.355 3,266 +0.15(+4.84%)
Jun 27, 2016 3.440 3.500 3.200 3.200 5,088 -0.19(-5.74%)
Jun 24, 2016 3.190 3.395 3.125 3.395 24,804 +0.17(+5.27%)
Jun 23, 2016 3.290 3.290 3.225 3.225 18,446 -0.05(-1.68%)
Jun 22, 2016 3.225 3.335 3.225 3.280 24,158 +0.07(+2.34%)
Jun 20, 2016 3.260 3.260 3.205 3.205 160 +0.00(+0.00%)
Jun 17, 2016 3.385 3.385 3.205 3.205 4,692 -0.27(-7.77%)
Jun 16, 2016 3.320 3.475 3.308 3.475 11,486 -0.02(-0.71%)
Jun 15, 2016 3.375 3.500 3.290 3.500 3,354 +0.09(+2.64%)
Jun 14, 2016 3.375 3.410 3.312 3.410 4,274 +0.05(+1.56%)
Jun 13, 2016 3.300 3.480 3.300 3.357 3,224 +0.10(+3.07%)
Jun 09, 2016 3.300 3.300 3.250 3.257 200 -0.18(-5.14%)
Jun 07, 2016 3.500 3.500 3.405 3.434 10 -0.07(-1.88%)
Jun 06, 2016 3.420 3.500 3.400 3.500 6,972 +0.10(+2.94%)
May 27, 2016 3.450 3.450 3.400 3.400 134 +0.01(+0.44%)
May 24, 2016 3.425 3.425 3.340 3.385 10 -0.04(-1.09%)
May 23, 2016 3.425 3.425 3.422 3.422 726 +0.12(+3.69%)
May 20, 2016 3.445 3.445 3.301 3.301 2,432 -0.12(-3.45%)
May 19, 2016 3.419 3.419 3.419 3.419 826 +0.04(+1.15%)
May 17, 2016 3.435 3.380 3.380 3.380 5,600 +0.00(+0.13%)
May 16, 2016 3.376 3.376 3.376 3.376 446 +0.00(+0.02%)
May 13, 2016 3.380 3.380 3.375 3.375 800 +0.02(+0.75%)
May 12, 2016 3.360 3.425 3.350 3.350 1,554 -0.10(-2.90%)
May 11, 2016 3.376 3.450 3.376 3.450 824 -0.05(-1.43%)
May 10, 2016 3.473 3.500 3.430 3.500 5,234 +0.05(+1.47%)
May 09, 2016 3.449 3.449 3.449 3.449 294 +0.04(+1.30%)
May 06, 2016 3.447 3.447 3.405 3.405 3,414 +0.00(+0.15%)
May 04, 2016 3.400 3.400 3.400 3.400 200 -0.06(-1.59%)
May 03, 2016 3.455 3.455 3.455 3.455 506 -0.02(-0.51%)
May 02, 2016 3.499 3.525 3.455 3.473 27,450 -0.02(-0.70%)
Apr 29, 2016 3.475 3.498 3.475 3.498 4,588 +0.02(+0.65%)
Apr 28, 2016 3.510 3.510 3.475 3.475 16,464 -0.02(-0.71%)
Apr 27, 2016 3.650 3.650 3.325 3.500 71,700 -0.35(-9.09%)
Apr 26, 2016 3.725 3.959 3.725 3.850 7,656 -0.02(-0.52%)
Apr 25, 2016 3.865 3.870 3.775 3.870 3,522 -0.07(-1.80%)
Apr 22, 2016 3.997 3.997 3.941 3.941 648 +0.14(+3.57%)
Apr 21, 2016 3.757 3.805 3.750 3.805 8,216 -0.02(-0.64%)
Apr 20, 2016 3.773 3.837 3.630 3.829 12,700 +0.06(+1.62%)
Apr 19, 2016 3.730 3.769 3.730 3.769 4,640 +0.14(+3.96%)
Apr 18, 2016 3.725 3.781 3.625 3.625 10,956 -0.19(-4.92%)
Apr 13, 2016 3.775 3.815 3.720 3.812 150 +0.09(+2.35%)
Apr 12, 2016 3.675 3.725 3.675 3.725 960 -0.11(-2.99%)
Apr 08, 2016 3.840 3.840 3.840 3.840 24 -0.01(-0.32%)
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.