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 (%)
Jul 31, 2017 4.745 4.745 4.505 4.720 28,988 +0.02(+0.43%)
Jul 28, 2017 4.840 4.840 4.665 4.700 79,570 -0.15(-3.09%)
Jul 27, 2017 4.925 4.950 4.625 4.850 94,810 -0.20(-3.96%)
Jul 26, 2017 4.550 5.050 4.475 5.050 87,456 +0.56(+12.60%)
Jul 25, 2017 4.582 4.725 4.485 4.485 18,358 +0.06(+1.24%)
Jul 24, 2017 4.500 4.665 4.377 4.430 66,262 +0.02(+0.45%)
Jul 21, 2017 4.441 4.645 4.250 4.410 39,140 -0.10(-2.33%)
Jul 20, 2017 4.575 4.595 4.275 4.515 27,808 -0.11(-2.27%)
Jul 19, 2017 4.655 4.750 4.376 4.620 70,470 +0.00(+0.00%)
Jul 18, 2017 4.265 4.620 4.175 4.620 79,634 +0.45(+10.66%)
Jul 17, 2017 3.880 4.315 3.776 4.175 55,122 +0.32(+8.44%)
Jul 14, 2017 3.530 3.933 3.530 3.850 93,566 +0.32(+9.07%)
Jul 13, 2017 3.410 3.595 3.410 3.530 7,350 +0.12(+3.52%)
Jul 12, 2017 3.360 3.410 3.285 3.410 40,216 +0.11(+3.33%)
Jul 11, 2017 3.175 3.375 3.175 3.300 37,268 +0.12(+3.94%)
Jul 10, 2017 3.300 3.315 3.130 3.175 44,084 -0.12(-3.79%)
Jul 07, 2017 3.275 3.300 3.220 3.300 26,420 +0.11(+3.45%)
Jul 06, 2017 3.195 3.195 3.125 3.190 16,528 +0.08(+2.74%)
Jul 05, 2017 3.123 3.200 3.105 3.105 18,316 -0.09(-2.74%)
Jul 03, 2017 3.250 3.250 3.135 3.192 5,670 -0.05(-1.47%)
Jun 30, 2017 3.150 3.240 3.150 3.240 10,912 +0.01(+0.15%)
Jun 29, 2017 3.195 3.240 3.145 3.235 74,272 -0.02(-0.61%)
Jun 28, 2017 3.100 3.300 3.090 3.255 70,430 +0.15(+4.66%)
Jun 27, 2017 3.259 3.295 3.110 3.110 22,998 -0.12(-3.57%)
Jun 26, 2017 3.350 3.350 3.195 3.225 23,044 -0.23(-6.52%)
Jun 23, 2017 3.190 3.450 3.065 3.450 57,432 +0.28(+8.66%)
Jun 22, 2017 3.170 3.185 3.170 3.175 9,992 -0.01(-0.16%)
Jun 21, 2017 3.130 3.180 3.130 3.180 9,892 +0.06(+1.92%)
Jun 20, 2017 3.130 3.185 3.120 3.120 30,298 -0.00(-0.00%)
Jun 19, 2017 3.100 3.147 3.100 3.120 8,398 +0.02(+0.65%)
Jun 16, 2017 3.205 3.205 3.100 3.100 4,234 -0.06(-2.05%)
Jun 15, 2017 3.225 3.225 3.165 3.165 3,390 -0.07(-2.12%)
Jun 14, 2017 3.200 3.250 3.200 3.233 1,748 +0.04(+1.36%)
Jun 13, 2017 3.180 3.190 3.180 3.190 8,258 +0.02(+0.79%)
Jun 12, 2017 3.270 3.275 3.165 3.165 39,200 -0.04(-1.09%)
Jun 09, 2017 3.240 3.240 3.125 3.200 47,742 +0.01(+0.31%)
Jun 08, 2017 3.230 3.230 3.190 3.190 1,372 +0.00(+0.00%)
Jun 07, 2017 3.240 3.240 3.190 3.190 5,694 -0.01(-0.31%)
Jun 06, 2017 3.235 3.285 3.200 3.200 10,504 -0.01(-0.31%)
Jun 05, 2017 3.315 3.315 3.210 3.210 5,376 -0.01(-0.31%)
Jun 02, 2017 3.320 3.337 3.200 3.220 49,376 -0.09(-2.87%)
Jun 01, 2017 3.310 3.336 3.310 3.315 10,452 +0.00(+0.15%)
May 31, 2017 3.250 3.325 3.240 3.310 18,288 +0.05(+1.53%)
May 30, 2017 3.305 3.345 3.250 3.260 24,912 -0.06(-1.66%)
May 26, 2017 3.325 3.350 3.300 3.315 3,384 -0.02(-0.75%)
May 25, 2017 3.375 3.375 3.335 3.340 41,978 -0.04(-1.04%)
May 24, 2017 3.400 3.400 3.365 3.375 42,404 -0.02(-0.74%)
May 23, 2017 3.400 3.400 3.300 3.400 162,146 -0.06(-1.88%)
May 22, 2017 3.435 3.484 3.395 3.465 5,414 +0.06(+1.76%)
May 19, 2017 3.405 3.425 3.385 3.405 4,428 -0.06(-1.73%)
May 18, 2017 3.460 3.575 3.355 3.465 100,222 +0.04(+1.32%)
May 17, 2017 3.480 3.560 3.380 3.420 209,188 -0.04(-1.30%)
May 16, 2017 3.535 3.575 3.380 3.465 95,552 -0.08(-2.39%)
May 15, 2017 3.430 3.600 3.385 3.550 83,572 +0.17(+4.87%)
May 12, 2017 3.415 3.600 3.383 3.385 97,994 -0.00(-0.00%)
May 11, 2017 3.555 3.600 3.350 3.385 114,610 -0.13(-3.83%)
May 10, 2017 3.515 3.520 3.345 3.520 12,770 +0.00(+0.14%)
May 09, 2017 3.600 3.600 3.450 3.515 10,732 -0.04(-1.26%)
May 08, 2017 3.475 3.600 3.475 3.560 20,868 +0.04(+1.16%)
May 05, 2017 3.560 3.575 3.380 3.519 29,606 -0.05(-1.28%)
May 04, 2017 3.550 3.600 3.550 3.565 18,770 -0.02(-0.42%)
May 03, 2017 3.560 3.620 3.560 3.580 20,382 -0.04(-1.24%)
May 02, 2017 3.590 3.660 3.560 3.625 14,448 +0.03(+0.83%)
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.