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

Mastech Holdings Inc (NY: MHH )

8.730 +0.150 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2019 6.110 6.403 5.610 6.163 35,800 -0.09(-1.40%)
Mar 28, 2019 6.247 6.940 6.144 6.250 27,599 -0.05(-0.79%)
Mar 27, 2019 6.066 6.557 6.025 6.300 16,102 +0.00(+0.00%)
Mar 26, 2019 6.220 6.450 5.990 6.300 18,251 +0.17(+2.77%)
Mar 25, 2019 6.210 6.210 6.100 6.130 3,722 +0.16(+2.68%)
Mar 22, 2019 6.200 6.310 5.700 5.970 9,600 -0.23(-3.71%)
Mar 21, 2019 6.500 6.500 6.200 6.200 10,145 -0.31(-4.76%)
Mar 20, 2019 6.480 6.587 6.480 6.510 4,686 +0.00(+0.00%)
Mar 19, 2019 6.680 6.838 6.489 6.510 18,442 -0.24(-3.56%)
Mar 18, 2019 6.750 6.820 6.740 6.750 7,421 +0.00(+0.00%)
Mar 15, 2019 6.750 6.940 6.740 6.750 11,400 -0.11(-1.60%)
Mar 14, 2019 6.720 6.985 6.720 6.860 7,610 +0.11(+1.63%)
Mar 13, 2019 6.700 6.820 6.700 6.750 6,255 +0.03(+0.45%)
Mar 12, 2019 6.730 7.080 6.690 6.720 14,659 -0.01(-0.15%)
Mar 11, 2019 6.740 6.960 6.730 6.730 6,634 -0.02(-0.30%)
Mar 08, 2019 6.720 6.905 6.720 6.750 9,000 +0.02(+0.30%)
Mar 07, 2019 6.767 6.963 6.730 6.730 7,968 -0.05(-0.74%)
Mar 06, 2019 6.990 6.990 6.780 6.780 5,456 -0.16(-2.31%)
Mar 05, 2019 6.720 6.950 6.720 6.940 10,272 +0.22(+3.27%)
Mar 04, 2019 6.740 6.910 6.720 6.720 13,721 -0.08(-1.10%)
Mar 01, 2019 6.760 6.950 6.752 6.795 7,100 +0.04(+0.67%)
Feb 28, 2019 6.750 6.750 6.750 6.750 862 -0.03(-0.44%)
Feb 27, 2019 6.840 6.840 6.760 6.780 2,604 +0.04(+0.59%)
Feb 26, 2019 6.740 7.033 6.740 6.740 1,607 -0.01(-0.15%)
Feb 25, 2019 6.800 7.115 6.750 6.750 9,954 -0.01(-0.15%)
Feb 22, 2019 6.770 6.990 6.760 6.760 12,500 +0.01(+0.15%)
Feb 21, 2019 6.760 6.850 6.750 6.750 3,135 +0.03(+0.45%)
Feb 20, 2019 6.800 6.884 6.720 6.720 4,509 -0.04(-0.59%)
Feb 19, 2019 6.770 6.865 6.750 6.760 11,331 -0.09(-1.31%)
Feb 15, 2019 6.950 7.000 6.850 6.850 3,000 -0.17(-2.47%)
Feb 14, 2019 6.850 7.324 6.850 7.024 6,435 +0.23(+3.42%)
Feb 13, 2019 6.870 6.920 6.735 6.791 36,473 -0.06(-0.86%)
Feb 12, 2019 7.000 7.050 6.850 6.850 25,659 -0.43(-5.91%)
Feb 11, 2019 7.200 7.460 7.150 7.280 15,382 +0.10(+1.39%)
Feb 08, 2019 6.990 7.220 6.990 7.180 3,800 +0.03(+0.42%)
Feb 07, 2019 7.160 7.169 7.150 7.150 2,557 -0.06(-0.85%)
Feb 06, 2019 7.223 7.223 7.198 7.211 3,281 -0.16(-2.16%)
Feb 05, 2019 7.500 7.580 7.187 7.370 7,461 +0.15(+2.08%)
Feb 04, 2019 7.320 7.370 6.740 7.220 10,995 -0.25(-3.35%)
Feb 01, 2019 7.170 7.580 7.100 7.470 17,400 -0.28(-3.61%)
Jan 31, 2019 7.925 7.925 7.750 7.750 3,421 +0.05(+0.65%)
Jan 30, 2019 8.000 8.089 7.700 7.700 7,414 -0.29(-3.63%)
Jan 29, 2019 8.056 8.182 7.990 7.990 9,294 -0.03(-0.37%)
Jan 28, 2019 8.000 8.330 8.000 8.020 11,230 +0.02(+0.25%)
Jan 25, 2019 8.020 8.370 7.910 8.000 4,800 -0.02(-0.26%)
Jan 24, 2019 7.730 8.240 7.730 8.021 6,385 +0.39(+5.13%)
Jan 23, 2019 7.486 7.730 7.410 7.629 6,766 +0.46(+6.40%)
Jan 22, 2019 7.150 7.170 7.150 7.170 1,457 +0.02(+0.28%)
Jan 18, 2019 6.900 7.340 6.890 7.150 4,900 +0.30(+4.38%)
Jan 17, 2019 6.880 6.890 6.848 6.850 2,018 +0.06(+0.88%)
Jan 16, 2019 6.770 6.800 6.710 6.790 5,749 +0.16(+2.41%)
Jan 15, 2019 6.460 6.763 6.460 6.630 1,996 +0.15(+2.31%)
Jan 14, 2019 6.885 6.885 6.480 6.480 407 -0.08(-1.22%)
Jan 11, 2019 6.430 6.560 6.430 6.560 3,400 +0.03(+0.50%)
Jan 10, 2019 6.530 6.549 6.448 6.527 3,076 +0.15(+2.31%)
Jan 09, 2019 6.465 6.517 6.380 6.380 13,637 -0.13(-2.00%)
Jan 08, 2019 6.468 6.510 6.412 6.510 2,963 +0.05(+0.77%)
Jan 07, 2019 6.590 6.847 6.370 6.460 6,962 -0.11(-1.67%)
Jan 04, 2019 6.490 6.870 6.430 6.570 4,400 +0.05(+0.77%)
Jan 03, 2019 6.390 6.520 6.350 6.520 2,923 +0.08(+1.24%)
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.