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 (%)
Aug 31, 2009 1.520 1.554 1.484 1.488 16,460 -0.04(-2.36%)
Aug 28, 2009 1.556 1.556 1.524 1.524 4,940 +0.01(+0.53%)
Aug 27, 2009 1.440 1.557 1.440 1.516 13,625 +0.12(+8.29%)
Aug 26, 2009 1.400 1.400 1.400 1.400 5,000 +0.00(+0.00%)
Aug 25, 2009 1.400 1.400 1.400 1.400 1,250 +0.00(+0.00%)
Aug 24, 2009 1.396 1.400 1.396 1.400 1,500 +0.02(+1.16%)
Aug 21, 2009 1.384 1.384 1.384 1.384 750 +0.06(+4.85%)
Aug 19, 2009 1.380 1.320 1.320 1.320 25,500 -0.05(-3.79%)
Aug 18, 2009 1.360 1.372 1.356 1.372 8,500 -0.03(-2.22%)
Aug 17, 2009 1.520 1.520 1.356 1.403 22,787 -0.10(-6.45%)
Aug 13, 2009 1.560 1.500 1.500 1.500 35,750 -0.12(-7.41%)
Aug 12, 2009 1.615 1.660 1.600 1.620 6,732 -0.04(-2.18%)
Aug 11, 2009 1.500 1.680 1.500 1.656 31,650 +0.15(+9.82%)
Aug 10, 2009 1.360 1.560 1.360 1.508 19,297 +0.15(+10.88%)
Aug 07, 2009 1.400 1.440 1.360 1.360 4,847 -0.04(-2.58%)
Aug 06, 2009 1.400 1.400 1.380 1.396 17,500 +0.04(+2.65%)
Aug 05, 2009 1.360 1.360 1.360 1.360 250 +0.00(+0.00%)
Aug 04, 2009 1.360 1.360 1.360 1.360 1,000 +0.00(+0.00%)
Aug 03, 2009 1.360 1.360 1.360 1.360 4,377 +0.02(+1.49%)
Jul 31, 2009 1.240 1.340 1.240 1.340 8,350 +0.14(+11.67%)
Jul 30, 2009 1.280 1.280 1.200 1.200 7,450 -0.10(-7.69%)
Jul 28, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 27, 2009 1.320 1.340 1.300 1.300 8,517 +0.00(+0.00%)
Jul 24, 2009 1.240 1.340 1.240 1.300 680 +0.02(+1.56%)
Jul 23, 2009 1.240 1.300 1.220 1.280 12,500 +0.04(+3.23%)
Jul 22, 2009 1.180 1.240 1.180 1.240 5,000 +0.08(+6.90%)
Jul 21, 2009 1.160 1.160 1.160 1.160 750 +0.00(+0.00%)
Jul 17, 2009 1.160 1.160 1.160 1.160 2,500 +0.04(+3.94%)
Jul 16, 2009 1.120 1.140 1.116 1.116 18,462 -0.00(-0.36%)
Jul 15, 2009 1.168 1.168 1.104 1.120 9,500 -0.03(-2.44%)
Jul 14, 2009 1.144 1.148 1.144 1.148 1,915 -0.03(-2.71%)
Jul 13, 2009 1.132 1.180 1.132 1.180 17,725 +0.01(+1.02%)
Jul 10, 2009 1.204 1.204 1.168 1.168 2,000 -0.06(-5.19%)
Jul 09, 2009 1.240 1.240 1.232 1.232 4,875 +0.01(+0.98%)
Jul 08, 2009 1.300 1.356 1.220 1.220 21,795 -0.06(-4.69%)
Jul 07, 2009 0.9600 1.280 1.160 1.280 44,302 -0.04(-2.94%)
Jul 02, 2009 1.320 1.320 1.300 1.319 1,500 +0.02(+1.44%)
Jul 01, 2009 1.368 1.377 1.300 1.300 3,000 -0.09(-6.34%)
Jun 30, 2009 1.343 1.388 1.328 1.388 6,892 +0.03(+2.06%)
Jun 26, 2009 1.464 1.360 1.360 1.360 30,500 -0.10(-6.85%)
Jun 25, 2009 1.460 1.460 1.460 1.460 6,642 -0.02(-1.35%)
Jun 24, 2009 1.440 1.480 1.440 1.480 4,400 +0.08(+5.52%)
Jun 23, 2009 1.360 1.436 1.360 1.403 9,875 +0.06(+4.67%)
Jun 22, 2009 1.360 1.380 1.340 1.340 5,250 +0.00(+0.00%)
Jun 19, 2009 1.220 1.340 1.220 1.340 12,575 +0.14(+11.73%)
Jun 18, 2009 1.140 1.200 1.120 1.199 16,665 +0.04(+3.39%)
Jun 17, 2009 1.232 1.232 1.160 1.160 4,920 -0.06(-4.61%)
Jun 16, 2009 1.252 1.252 1.216 1.216 1,125 -0.02(-1.94%)
Jun 15, 2009 1.300 1.300 1.240 1.240 8,125 -0.06(-4.62%)
Jun 12, 2009 1.448 1.448 1.300 1.300 30,317 -0.16(-10.96%)
Jun 11, 2009 1.468 1.468 1.440 1.460 7,500 -0.01(-0.82%)
Jun 10, 2009 1.468 1.480 1.468 1.472 4,290 +0.01(+0.82%)
Jun 09, 2009 1.408 1.460 1.400 1.460 19,235 +0.06(+4.29%)
Jun 08, 2009 1.400 1.400 1.400 1.400 2,250 +0.02(+1.45%)
Jun 05, 2009 1.424 1.424 1.380 1.380 5,970 -0.05(-3.63%)
Jun 04, 2009 1.468 1.468 1.420 1.432 7,000 -0.03(-2.19%)
Jun 03, 2009 1.520 1.540 1.464 1.464 29,812 -0.06(-3.68%)
Jun 02, 2009 1.496 1.540 1.484 1.520 69,695 +0.04(+2.70%)
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.