Skip to main content

Mastech Holdings Inc (NY: MHH )

8.900 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.750 8.900 8.750 8.900 4,327 +0.15(+1.71%)
Mar 26, 2024 8.850 8.900 8.750 8.750 2,660 -0.10(-1.13%)
Mar 25, 2024 8.700 8.850 8.700 8.850 3,202 +0.02(+0.23%)
Mar 22, 2024 8.720 8.830 8.660 8.830 2,778 +0.12(+1.38%)
Mar 21, 2024 8.700 8.710 8.615 8.710 8,184 -0.02(-0.23%)
Mar 20, 2024 8.780 8.800 8.650 8.730 4,183 +0.06(+0.69%)
Mar 19, 2024 8.680 8.800 8.670 8.670 2,208 +0.02(+0.23%)
Mar 18, 2024 8.820 8.850 8.650 8.650 3,444 -0.15(-1.70%)
Mar 15, 2024 8.700 8.800 8.695 8.800 2,818 +0.10(+1.15%)
Mar 14, 2024 8.760 8.790 8.510 8.700 2,686 +0.00(+0.00%)
Mar 13, 2024 8.760 8.855 8.700 8.700 1,707 +0.00(+0.00%)
Mar 12, 2024 8.760 8.760 8.652 8.700 1,644 -0.06(-0.68%)
Mar 11, 2024 8.800 8.900 8.740 8.760 6,146 -0.14(-1.57%)
Mar 08, 2024 8.850 8.900 8.805 8.900 1,891 +0.06(+0.68%)
Mar 07, 2024 8.750 8.850 8.750 8.840 2,092 +0.08(+0.91%)
Mar 06, 2024 8.760 8.780 8.730 8.760 3,202 +0.07(+0.81%)
Mar 05, 2024 8.690 8.700 8.690 8.690 1,579 -0.13(-1.47%)
Mar 04, 2024 8.730 8.900 8.660 8.820 3,822 +0.12(+1.38%)
Mar 01, 2024 8.684 8.900 8.684 8.700 2,275 -0.18(-1.97%)
Feb 29, 2024 8.600 8.875 8.600 8.875 2,206 +0.09(+0.97%)
Feb 28, 2024 8.700 8.800 8.700 8.790 4,107 +0.19(+2.20%)
Feb 27, 2024 8.640 8.700 8.600 8.600 1,953 -0.20(-2.27%)
Feb 26, 2024 8.590 8.800 8.580 8.800 6,486 +0.22(+2.56%)
Feb 23, 2024 8.570 8.710 8.570 8.580 1,333 -0.16(-1.83%)
Feb 22, 2024 8.705 8.750 8.705 8.740 3,050 +0.04(+0.40%)
Feb 21, 2024 8.590 8.850 8.590 8.705 6,292 +0.04(+0.52%)
Feb 20, 2024 8.560 8.700 8.560 8.660 3,988 -0.12(-1.36%)
Feb 16, 2024 8.660 8.780 8.660 8.780 6,083 +0.10(+1.18%)
Feb 15, 2024 8.625 8.739 8.625 8.678 2,527 +0.01(+0.09%)
Feb 14, 2024 8.550 8.670 8.550 8.670 3,429 +0.16(+1.88%)
Feb 13, 2024 8.310 8.510 8.310 8.510 10,940 +0.09(+1.07%)
Feb 12, 2024 8.510 8.610 8.420 8.420 10,875 -0.09(-1.06%)
Feb 09, 2024 8.510 8.610 8.400 8.510 22,998 +0.00(+0.00%)
Feb 08, 2024 8.540 8.624 8.400 8.510 16,465 -0.05(-0.58%)
Feb 07, 2024 8.425 8.880 8.425 8.560 47,950 +0.08(+0.94%)
Feb 06, 2024 8.430 8.550 8.300 8.480 4,044 +0.08(+0.95%)
Feb 05, 2024 8.520 8.540 8.400 8.400 3,718 -0.14(-1.64%)
Feb 02, 2024 8.670 8.670 8.350 8.540 10,187 -0.08(-0.93%)
Feb 01, 2024 8.750 8.750 8.620 8.620 661 +0.02(+0.23%)
Jan 31, 2024 8.620 8.790 8.600 8.600 3,541 -0.18(-2.05%)
Jan 30, 2024 8.750 8.810 8.600 8.780 10,736 +0.17(+1.97%)
Jan 29, 2024 8.670 8.670 8.580 8.610 4,101 -0.04(-0.46%)
Jan 26, 2024 8.650 8.700 8.579 8.650 3,836 -0.10(-1.14%)
Jan 25, 2024 8.270 8.750 8.190 8.750 4,380 +0.36(+4.29%)
Jan 23, 2024 8.390 293 -0.21(-2.44%)
Jan 22, 2024 8.500 8.610 8.200 8.600 7,984 +0.20(+2.38%)
Jan 19, 2024 8.180 8.400 8.140 8.400 5,872 +0.21(+2.50%)
Jan 18, 2024 8.250 8.313 8.195 8.195 577 -0.04(-0.55%)
Jan 17, 2024 8.150 8.240 8.150 8.240 1,951 +0.00(+0.00%)
Jan 16, 2024 8.450 8.540 8.150 8.240 3,862 -0.10(-1.20%)
Jan 12, 2024 8.376 8.400 8.170 8.340 4,263 +0.21(+2.58%)
Jan 11, 2024 8.480 8.584 8.130 8.130 10,300 -0.35(-4.13%)
Jan 10, 2024 8.180 8.480 8.160 8.480 7,168 +0.21(+2.54%)
Jan 09, 2024 8.320 8.474 8.110 8.270 4,738 -0.18(-2.07%)
Jan 08, 2024 8.300 8.470 8.200 8.445 3,412 +0.01(+0.06%)
Jan 05, 2024 8.410 8.592 8.370 8.440 4,132 -0.28(-3.21%)
Jan 04, 2024 8.200 8.740 8.200 8.720 8,961 +0.32(+3.81%)
Jan 03, 2024 8.440 8.440 8.120 8.400 11,204 +0.24(+2.94%)
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.