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 (%)
Jan 31, 2020 11.00 11.23 10.00 10.37 29,300 -0.61(-5.56%)
Jan 30, 2020 10.92 11.05 10.84 10.98 10,665 +0.18(+1.67%)
Jan 29, 2020 12.08 12.14 10.50 10.80 35,711 -1.26(-10.45%)
Jan 28, 2020 12.17 12.17 12.02 12.06 11,257 +0.04(+0.33%)
Jan 27, 2020 12.29 12.29 11.90 12.02 41,260 -0.36(-2.91%)
Jan 24, 2020 12.25 12.45 12.15 12.38 35,900 +0.35(+2.91%)
Jan 23, 2020 11.85 12.29 11.85 12.03 17,455 +0.03(+0.25%)
Jan 22, 2020 12.15 12.45 11.94 12.00 32,239 -0.10(-0.83%)
Jan 21, 2020 12.29 12.50 11.91 12.10 64,092 -0.14(-1.14%)
Jan 17, 2020 12.03 12.45 11.77 12.24 36,300 +0.42(+3.55%)
Jan 16, 2020 11.65 12.00 11.50 11.82 31,903 +0.37(+3.23%)
Jan 15, 2020 11.56 11.94 11.38 11.45 42,790 -0.03(-0.26%)
Jan 14, 2020 11.21 12.35 11.05 11.48 74,496 +0.28(+2.50%)
Jan 13, 2020 10.46 11.20 10.46 11.20 63,149 +0.75(+7.18%)
Jan 10, 2020 10.82 11.03 10.16 10.45 40,800 -0.36(-3.33%)
Jan 09, 2020 10.97 11.10 10.81 10.81 17,198 -0.28(-2.52%)
Jan 08, 2020 10.89 11.09 10.76 11.09 28,843 +0.00(+0.00%)
Jan 07, 2020 10.65 11.09 10.61 11.09 32,837 +0.32(+2.97%)
Jan 06, 2020 10.80 10.96 10.53 10.77 17,210 -0.03(-0.28%)
Jan 03, 2020 10.20 10.96 10.09 10.80 38,500 +0.25(+2.37%)
Jan 02, 2020 10.95 11.09 10.55 10.55 27,356 -0.52(-4.70%)
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%)
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.