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

Mastech Holdings Inc (NY: MHH )

8.430 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2018 10.50 10.50 10.50 0 -0.33(-3.05%)
Aug 30, 2018 10.45 11.20 10.45 10.83 29,742 +0.33(+3.14%)
Aug 29, 2018 10.75 10.98 10.05 10.50 62,486 +0.27(+2.59%)
Aug 28, 2018 10.16 10.47 9.649 10.23 26,359 +0.07(+0.74%)
Aug 27, 2018 10.00 10.30 9.500 10.16 36,940 +0.01(+0.10%)
Aug 24, 2018 9.985 10.45 9.885 10.15 18,600 +0.13(+1.30%)
Aug 23, 2018 10.12 10.22 9.891 10.02 10,962 -0.03(-0.30%)
Aug 22, 2018 9.785 10.10 9.785 10.05 9,516 +0.30(+3.08%)
Aug 21, 2018 9.610 10.02 9.545 9.750 23,182 +0.12(+1.30%)
Aug 20, 2018 10.34 10.39 9.345 9.625 32,244 -0.70(-6.76%)
Aug 17, 2018 10.21 10.47 9.975 10.32 24,000 +0.07(+0.71%)
Aug 16, 2018 10.21 10.25 9.821 10.25 11,998 +0.13(+1.28%)
Aug 15, 2018 9.865 10.15 9.750 10.12 16,010 +0.24(+2.48%)
Aug 14, 2018 10.21 10.24 9.678 9.875 32,512 -0.40(-3.94%)
Aug 13, 2018 10.23 10.43 9.900 10.28 25,690 +0.34(+3.47%)
Aug 10, 2018 10.87 10.87 9.600 9.935 54,000 -0.85(-7.88%)
Aug 09, 2018 10.95 11.00 10.25 10.79 21,566 +0.04(+0.33%)
Aug 08, 2018 10.54 10.78 10.38 10.75 16,480 +0.38(+3.61%)
Aug 07, 2018 10.40 10.90 10.38 10.38 41,710 -0.12(-1.19%)
Aug 06, 2018 10.23 10.97 10.23 10.50 73,180 +0.19(+1.84%)
Aug 03, 2018 10.19 10.68 10.07 10.31 97,800 +0.12(+1.18%)
Aug 02, 2018 10.25 10.25 10.04 10.19 38,488 -0.03(-0.29%)
Aug 01, 2018 9.950 10.30 9.950 10.22 43,876 +0.48(+4.93%)
Jul 31, 2018 10.30 10.30 9.740 9.740 28,086 -0.54(-5.25%)
Jul 30, 2018 9.920 10.37 9.590 10.28 92,960 +0.43(+4.37%)
Jul 27, 2018 9.955 9.973 9.150 9.850 65,600 -0.10(-1.01%)
Jul 26, 2018 10.00 10.00 9.585 9.950 21,230 -0.19(-1.83%)
Jul 25, 2018 8.750 10.13 8.675 10.13 205,054 +1.59(+18.64%)
Jul 24, 2018 8.480 8.682 8.475 8.543 8,632 +0.09(+1.03%)
Jul 23, 2018 8.620 8.666 8.380 8.455 8,406 -0.13(-1.57%)
Jul 20, 2018 8.345 8.655 8.310 8.590 17,392 +0.34(+4.12%)
Jul 19, 2018 8.670 8.670 8.250 8.250 6,920 -0.40(-4.62%)
Jul 18, 2018 8.355 8.650 8.275 8.650 13,244 +0.38(+4.59%)
Jul 17, 2018 8.750 8.750 8.270 8.270 6,048 -0.46(-5.26%)
Jul 16, 2018 8.515 8.729 8.280 8.729 17,216 +0.28(+3.31%)
Jul 13, 2018 8.225 8.600 8.030 8.450 23,042 +0.10(+1.20%)
Jul 12, 2018 8.492 8.595 8.145 8.350 21,936 -0.23(-2.68%)
Jul 11, 2018 8.523 8.625 8.477 8.580 26,010 +0.12(+1.42%)
Jul 10, 2018 8.750 8.750 8.372 8.460 27,466 -0.27(-3.09%)
Jul 09, 2018 8.750 8.750 8.085 8.730 41,278 +0.00(+0.00%)
Jul 06, 2018 8.570 8.750 8.570 8.730 28,246 +0.23(+2.71%)
Jul 05, 2018 8.025 8.688 8.018 8.500 58,654 +0.45(+5.59%)
Jul 03, 2018 8.050 8.050 8.050 0 +0.26(+3.34%)
Jul 02, 2018 7.675 7.955 7.675 7.790 33,106 -0.26(-3.23%)
Jun 29, 2018 8.050 8.050 26,668 +0.29(+3.74%)
Jun 28, 2018 7.945 7.975 7.760 7.760 4,600 -0.21(-2.70%)
Jun 27, 2018 7.894 7.975 7.840 7.975 40,200 +0.14(+1.85%)
Jun 26, 2018 7.960 8.000 7.830 7.830 35,130 -0.21(-2.67%)
Jun 25, 2018 7.780 8.045 7.769 8.045 30,030 +0.33(+4.21%)
Jun 22, 2018 8.050 8.050 7.720 7.720 8,754 -0.30(-3.74%)
Jun 21, 2018 7.944 8.020 7.905 8.020 15,970 +0.07(+0.94%)
Jun 20, 2018 7.805 8.003 7.786 7.945 29,282 +0.11(+1.34%)
Jun 19, 2018 7.880 7.994 7.690 7.840 27,734 -0.17(-2.16%)
Jun 18, 2018 7.780 8.050 7.779 8.013 41,278 +0.23(+3.00%)
Jun 15, 2018 7.920 8.040 7.780 7.780 23,746 -0.21(-2.69%)
Jun 14, 2018 7.960 8.045 7.875 7.995 20,282 +0.15(+1.91%)
Jun 13, 2018 7.895 8.099 7.799 7.845 27,024 +0.01(+0.13%)
Jun 12, 2018 8.045 8.045 7.725 7.835 23,610 -0.15(-1.88%)
Jun 11, 2018 7.780 7.995 7.760 7.985 54,904 +0.21(+2.63%)
Jun 08, 2018 7.925 8.025 7.778 7.780 15,256 -0.28(-3.47%)
Jun 07, 2018 7.900 8.060 7.787 8.060 27,770 +0.16(+2.03%)
Jun 06, 2018 7.750 7.900 44,392 -0.11(-1.37%)
Jun 05, 2018 7.865 8.050 7.790 8.010 37,580 +0.19(+2.50%)
Jun 04, 2018 7.975 7.990 7.613 7.815 49,114 -0.21(-2.62%)
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.