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 (%)
Jul 31, 2013 3.920 3.944 3.880 3.892 5,530 +0.05(+1.35%)
Jul 30, 2013 3.796 3.848 3.780 3.840 13,400 -0.16(-4.00%)
Jul 29, 2013 4.088 4.100 3.920 4.000 23,700 -0.03(-0.79%)
Jul 26, 2013 4.020 4.119 3.948 4.032 24,970 +0.03(+0.80%)
Jul 25, 2013 3.724 4.328 3.724 4.000 86,800 +0.21(+5.49%)
Jul 24, 2013 3.408 3.792 3.396 3.792 130,797 +0.72(+23.44%)
Jul 23, 2013 3.200 3.204 3.072 3.072 7,697 -0.08(-2.41%)
Jul 22, 2013 3.128 3.176 3.128 3.148 3,280 +0.02(+0.64%)
Jul 19, 2013 3.128 3.128 3.128 3.128 332 +0.02(+0.64%)
Jul 18, 2013 3.120 3.120 3.020 3.108 13,000 -0.04(-1.39%)
Jul 17, 2013 3.108 3.168 3.108 3.152 8,250 +0.05(+1.68%)
Jul 16, 2013 3.116 3.129 3.100 3.100 3,915 -0.04(-1.27%)
Jul 15, 2013 3.140 3.140 3.140 3.140 5,000 +0.00(+0.00%)
Jul 12, 2013 3.128 3.140 3.120 3.140 4,500 +0.06(+2.08%)
Jul 11, 2013 3.064 3.088 3.060 3.076 2,750 -0.04(-1.41%)
Jul 10, 2013 3.020 3.120 3.020 3.120 22,175 +0.04(+1.30%)
Jul 09, 2013 2.996 3.128 2.920 3.080 6,062 -0.00(-0.13%)
Jul 08, 2013 2.948 3.174 2.822 3.084 17,472 -0.10(-3.26%)
Jul 05, 2013 3.188 3.208 3.176 3.188 12,212 +0.05(+1.53%)
Jul 03, 2013 3.188 3.188 3.120 3.140 3,087 +0.00(+0.00%)
Jul 02, 2013 3.032 3.140 3.032 3.140 25,240 +0.10(+3.29%)
Jul 01, 2013 3.064 3.064 3.040 3.040 2,975 -0.04(-1.35%)
Jun 28, 2013 3.056 3.084 3.043 3.082 16,067 +0.10(+3.41%)
Jun 25, 2013 2.980 2.980 2.980 2.980 0 -0.02(-0.67%)
Jun 24, 2013 3.036 3.036 3.000 3.000 750 +0.02(+0.54%)
Jun 21, 2013 3.020 3.052 2.792 2.984 10,697 -0.04(-1.19%)
Jun 20, 2013 2.988 3.080 2.988 3.020 25,377 -0.06(-1.95%)
Jun 18, 2013 3.000 3.080 3.080 3.080 37,000 +0.08(+2.53%)
Jun 17, 2013 2.896 3.022 2.896 3.004 9,627 +0.02(+0.57%)
Jun 14, 2013 2.988 2.988 2.952 2.987 5,000 -0.00(-0.16%)
Jun 13, 2013 2.916 3.036 2.916 2.992 3,750 -0.03(-0.93%)
Jun 12, 2013 2.992 3.040 2.992 3.020 22,250 +0.00(+0.00%)
Jun 11, 2013 2.960 3.020 2.956 3.020 20,925 +0.00(+0.00%)
Jun 10, 2013 2.792 3.020 2.792 3.020 82,705 +0.21(+7.55%)
Jun 07, 2013 2.844 2.844 2.808 2.808 2,750 +0.06(+2.33%)
Jun 06, 2013 2.780 2.794 2.720 2.744 22,762 +0.02(+0.59%)
Jun 05, 2013 2.792 2.802 2.724 2.728 54,775 -0.01(-0.44%)
Jun 04, 2013 2.804 2.856 2.740 2.740 13,737 -0.05(-1.72%)
Jun 03, 2013 2.832 2.832 2.788 2.788 925 -0.03(-1.13%)
May 31, 2013 2.788 2.856 2.788 2.820 20,802 +0.01(+0.43%)
May 30, 2013 2.788 2.812 2.788 2.808 6,635 +0.00(+0.14%)
May 29, 2013 2.804 2.804 2.780 2.804 13,870 +0.04(+1.43%)
May 28, 2013 2.764 2.856 2.740 2.764 53,157 -0.04(-1.30%)
May 24, 2013 2.832 2.840 2.792 2.801 32,970 -0.01(-0.26%)
May 23, 2013 2.800 2.880 2.800 2.808 87,427 -0.03(-1.13%)
May 22, 2013 3.008 3.032 2.724 2.840 62,520 -0.14(-4.70%)
May 21, 2013 3.060 3.060 2.964 2.980 26,640 -0.05(-1.59%)
May 20, 2013 3.076 3.088 2.920 3.028 14,687 -0.07(-2.32%)
May 17, 2013 3.080 3.100 3.076 3.100 8,000 -0.02(-0.51%)
May 16, 2013 3.116 3.116 3.076 3.116 5,080 +0.03(+1.04%)
May 15, 2013 3.080 3.084 3.080 3.084 2,750 -0.01(-0.26%)
May 13, 2013 3.084 3.092 3.076 3.092 3,500 -0.03(-0.90%)
May 10, 2013 3.096 3.120 3.096 3.120 11,937 +0.02(+0.63%)
May 09, 2013 3.100 3.100 3.100 3.100 2,000 +0.04(+1.45%)
May 08, 2013 3.024 3.064 3.024 3.056 16,747 +0.06(+2.00%)
May 07, 2013 2.964 3.040 2.964 2.996 7,500 +0.03(+1.09%)
May 06, 2013 2.976 2.976 2.964 2.964 5,250 +0.02(+0.54%)
May 03, 2013 2.944 2.980 2.944 2.948 13,712 +0.02(+0.82%)
May 02, 2013 2.912 2.940 2.900 2.924 25,425 +0.01(+0.41%)
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.