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 (%)
Dec 31, 2019 10.72 11.07 10.51 11.07 22,800 +0.35(+3.24%)
Dec 30, 2019 10.75 10.95 10.46 10.72 25,709 -0.26(-2.41%)
Dec 27, 2019 10.90 10.99 10.63 10.99 8,700 +0.09(+0.80%)
Dec 26, 2019 10.65 10.95 10.51 10.90 17,327 +0.10(+0.93%)
Dec 24, 2019 11.06 11.06 10.66 10.80 8,700 -0.19(-1.73%)
Dec 23, 2019 10.82 11.09 10.45 10.99 56,641 +0.44(+4.17%)
Dec 20, 2019 11.06 11.09 10.55 10.55 52,600 -0.51(-4.61%)
Dec 19, 2019 11.07 11.48 10.81 11.06 74,528 +0.06(+0.54%)
Dec 18, 2019 10.82 11.48 10.65 11.00 84,813 +0.35(+3.27%)
Dec 17, 2019 10.50 10.81 10.31 10.65 53,913 +0.25(+2.42%)
Dec 16, 2019 9.750 10.51 9.608 10.40 93,281 +1.14(+12.35%)
Dec 13, 2019 9.500 9.876 9.220 9.257 33,000 -0.24(-2.52%)
Dec 12, 2019 9.780 9.780 9.253 9.496 37,203 +0.02(+0.17%)
Dec 11, 2019 8.980 9.480 8.821 9.480 61,443 +0.63(+7.12%)
Dec 10, 2019 8.900 9.070 8.640 8.850 63,633 +0.16(+1.84%)
Dec 09, 2019 8.520 8.980 8.460 8.690 29,673 +0.06(+0.70%)
Dec 06, 2019 8.509 8.660 8.509 8.630 26,900 +0.03(+0.36%)
Dec 05, 2019 8.365 8.660 8.160 8.599 50,926 +0.15(+1.77%)
Dec 04, 2019 8.650 8.650 8.430 8.450 8,173 -0.11(-1.29%)
Dec 03, 2019 8.500 8.630 8.004 8.560 47,793 -0.05(-0.58%)
Dec 02, 2019 9.140 9.180 8.470 8.610 58,691 -0.25(-2.82%)
Nov 29, 2019 8.710 8.860 8.136 8.860 43,100 +0.15(+1.72%)
Nov 27, 2019 8.620 9.353 8.527 8.710 81,300 -0.13(-1.45%)
Nov 26, 2019 8.600 8.920 8.530 8.839 49,356 +0.11(+1.30%)
Nov 25, 2019 8.750 8.900 8.190 8.725 52,854 +0.05(+0.63%)
Nov 22, 2019 8.410 8.900 8.400 8.670 44,700 +0.22(+2.60%)
Nov 21, 2019 8.200 8.680 8.100 8.450 20,353 +0.26(+3.17%)
Nov 20, 2019 7.870 8.840 7.870 8.190 28,577 +0.04(+0.44%)
Nov 19, 2019 8.325 8.706 7.970 8.154 25,735 -0.22(-2.59%)
Nov 18, 2019 8.520 8.836 8.295 8.371 31,159 -0.38(-4.33%)
Nov 15, 2019 8.693 8.930 8.108 8.750 19,500 +0.12(+1.41%)
Nov 14, 2019 8.485 8.990 8.300 8.628 35,502 -0.13(-1.49%)
Nov 13, 2019 8.420 8.936 8.160 8.759 45,406 +0.27(+3.23%)
Nov 12, 2019 8.650 8.883 8.200 8.485 29,386 -0.02(-0.18%)
Nov 11, 2019 8.640 8.720 8.110 8.500 64,867 +0.12(+1.43%)
Nov 08, 2019 8.250 8.400 7.957 8.380 38,100 +0.11(+1.35%)
Nov 07, 2019 7.500 8.670 7.360 8.268 69,903 +0.50(+6.42%)
Nov 06, 2019 7.670 8.050 7.520 7.769 17,025 +0.25(+3.32%)
Nov 05, 2019 8.059 8.257 7.500 7.520 25,595 -0.47(-5.88%)
Nov 04, 2019 7.000 8.000 6.993 7.990 76,212 +0.77(+10.66%)
Nov 01, 2019 7.010 8.080 6.866 7.220 78,500 -0.25(-3.35%)
Oct 31, 2019 7.200 7.480 6.600 7.470 45,627 +0.27(+3.75%)
Oct 30, 2019 7.000 7.870 6.674 7.200 106,455 +0.33(+4.80%)
Oct 29, 2019 6.600 7.790 6.510 6.870 117,966 +1.07(+18.45%)
Oct 28, 2019 6.000 6.010 5.550 5.800 19,527 -0.17(-2.85%)
Oct 25, 2019 5.501 5.970 5.501 5.970 600 +0.09(+1.55%)
Oct 24, 2019 5.840 5.890 5.840 5.879 2,110 +0.04(+0.67%)
Oct 23, 2019 5.880 5.880 5.520 5.840 8,282 -0.01(-0.17%)
Oct 22, 2019 5.770 5.850 5.680 5.850 4,819 +0.17(+2.99%)
Oct 21, 2019 5.820 5.820 5.560 5.680 4,086 -0.15(-2.57%)
Oct 18, 2019 5.850 5.850 5.776 5.830 2,500 -0.02(-0.33%)
Oct 17, 2019 5.900 5.970 5.770 5.849 2,417 -0.11(-1.85%)
Oct 16, 2019 5.887 5.960 5.865 5.960 772 -0.02(-0.33%)
Oct 15, 2019 5.860 5.980 5.860 5.980 1,595 +0.09(+1.56%)
Oct 14, 2019 5.888 5.888 6 +0.00(+0.00%)
Oct 11, 2019 5.750 5.970 5.750 5.888 2,000 +0.14(+2.40%)
Oct 10, 2019 5.770 5.850 5.750 5.750 5,264 +0.02(+0.29%)
Oct 09, 2019 5.731 5.880 5.720 5.733 689 -0.11(-1.86%)
Oct 08, 2019 5.900 5.900 5.840 5.842 451 +0.15(+2.67%)
Oct 07, 2019 5.780 5.900 5.690 5.690 6,462 -0.11(-1.85%)
Oct 04, 2019 5.800 5.960 5.570 5.797 23,300 -0.11(-1.89%)
Oct 03, 2019 5.899 6.020 5.899 5.909 1,865 +0.03(+0.50%)
Oct 02, 2019 6.000 6.240 5.840 5.880 19,329 -0.13(-2.16%)
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.