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

Mastech Holdings Inc (NY: MHH )

8.530 -0.040 (-0.47%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
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%)
May 01, 2013 2.896 2.912 2.888 2.912 26,090 -0.01(-0.32%)
Apr 30, 2013 2.921 2.924 2.896 2.921 10,377 -0.04(-1.31%)
Apr 29, 2013 2.984 2.984 2.920 2.960 24,375 -0.02(-0.80%)
Apr 26, 2013 3.016 3.028 2.984 2.984 5,150 -0.06(-1.84%)
Apr 25, 2013 3.124 3.124 3.012 3.040 6,175 -0.10(-3.31%)
Apr 24, 2013 3.024 3.144 2.648 3.144 56,562 +0.03(+0.90%)
Apr 23, 2013 3.280 3.280 3.100 3.116 36,605 -0.14(-4.18%)
Apr 22, 2013 3.024 3.280 3.024 3.252 63,295 +0.18(+5.72%)
Apr 19, 2013 3.076 3.076 3.020 3.076 4,162 +0.00(+0.00%)
Apr 18, 2013 3.080 3.148 2.840 3.076 14,275 -0.02(-0.52%)
Apr 17, 2013 3.228 3.228 3.016 3.092 16,942 -0.11(-3.38%)
Apr 16, 2013 3.200 3.200 3.192 3.200 3,000 +0.01(+0.38%)
Apr 15, 2013 3.320 3.321 3.170 3.188 22,707 -0.13(-3.86%)
Apr 12, 2013 3.348 3.368 3.308 3.316 14,962 -0.03(-0.80%)
Apr 11, 2013 3.340 3.432 3.316 3.343 23,050 -0.10(-2.82%)
Apr 10, 2013 3.340 3.440 3.316 3.440 11,250 +0.10(+2.86%)
Apr 09, 2013 3.428 3.560 3.308 3.344 12,892 -0.06(-1.76%)
Apr 08, 2013 3.420 3.420 3.404 3.404 2,475 -0.01(-0.35%)
Apr 05, 2013 3.512 3.512 3.404 3.416 4,820 +0.00(+0.00%)
Apr 04, 2013 3.440 3.440 3.404 3.416 8,805 +0.00(+0.12%)
Apr 03, 2013 3.424 3.488 3.400 3.412 42,857 -0.05(-1.39%)
Apr 02, 2013 3.520 3.520 3.396 3.460 19,150 -0.06(-1.59%)
Apr 01, 2013 3.464 3.580 3.348 3.516 16,935 -0.05(-1.35%)
Mar 28, 2013 3.452 3.600 3.452 3.564 23,757 +0.10(+2.76%)
Mar 27, 2013 3.400 3.468 3.400 3.468 7,062 +0.05(+1.53%)
Mar 26, 2013 3.360 3.440 3.324 3.416 13,365 -0.04(-1.27%)
Mar 25, 2013 3.540 3.540 3.368 3.460 18,485 -0.06(-1.59%)
Mar 22, 2013 3.564 3.588 3.492 3.516 12,750 -0.08(-2.33%)
Mar 21, 2013 3.395 3.600 3.306 3.600 17,602 +0.18(+5.39%)
Mar 20, 2013 3.444 3.444 3.300 3.416 31,530 -0.03(-0.81%)
Mar 19, 2013 3.376 3.484 3.376 3.444 22,190 +0.00(+0.12%)
Mar 18, 2013 3.340 3.460 3.315 3.440 29,860 +0.10(+2.87%)
Mar 15, 2013 3.432 3.520 3.344 3.344 10,387 +0.01(+0.36%)
Mar 14, 2013 3.508 3.564 3.323 3.332 19,150 +0.04(+1.22%)
Mar 13, 2013 3.488 3.520 3.288 3.292 13,940 -0.28(-7.79%)
Mar 12, 2013 3.596 3.600 3.500 3.570 44,070 -0.03(-0.83%)
Mar 11, 2013 3.544 3.600 3.524 3.600 41,862 +0.09(+2.62%)
Mar 08, 2013 3.432 3.552 3.432 3.508 52,485 +0.08(+2.45%)
Mar 07, 2013 3.260 3.580 3.260 3.424 177,582 +0.20(+6.07%)
Mar 06, 2013 2.984 3.320 2.984 3.228 249,775 +0.40(+14.14%)
Mar 05, 2013 2.916 2.916 2.824 2.828 5,112 -0.05(-1.67%)
Mar 04, 2013 2.416 2.928 2.584 2.876 11,750 -0.02(-0.69%)
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.