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 (%)
Sep 30, 2014 5.220 5.220 5.065 5.120 17,204 -0.05(-1.01%)
Sep 29, 2014 5.250 5.255 5.150 5.173 4,408 -0.19(-3.47%)
Sep 26, 2014 5.250 5.420 5.250 5.358 7,348 +0.11(+2.16%)
Sep 25, 2014 5.250 5.250 5.035 5.245 4,982 -0.03(-0.57%)
Sep 24, 2014 5.260 5.300 5.115 5.275 7,774 -0.03(-0.47%)
Sep 23, 2014 5.505 5.505 5.010 5.300 23,594 -0.21(-3.73%)
Sep 22, 2014 5.525 5.575 5.505 5.505 18,576 -0.12(-2.13%)
Sep 19, 2014 5.830 5.830 5.625 5.625 9,652 -0.22(-3.85%)
Sep 18, 2014 5.515 5.850 5.515 5.850 22,930 +0.07(+1.30%)
Sep 17, 2014 5.780 5.780 5.730 5.775 4,076 -0.03(-0.60%)
Sep 16, 2014 5.768 5.830 5.755 5.810 2,008 +0.01(+0.22%)
Sep 15, 2014 5.760 5.830 5.760 5.798 4,280 -0.00(-0.04%)
Sep 12, 2014 5.792 5.830 5.792 5.800 7,978 +0.04(+0.69%)
Sep 11, 2014 5.785 5.875 5.760 5.760 4,962 -0.11(-1.87%)
Sep 10, 2014 5.730 5.870 5.730 5.870 2,796 +0.09(+1.56%)
Sep 09, 2014 5.665 5.800 5.665 5.780 10,672 -0.00(-0.04%)
Sep 08, 2014 5.840 5.995 5.782 5.782 10,000 -0.08(-1.32%)
Sep 05, 2014 5.945 5.945 5.865 5.860 9,842 -0.11(-1.84%)
Sep 04, 2014 5.850 5.850 5.850 5.970 12,860 +0.00(+0.08%)
Sep 03, 2014 5.875 5.966 5.875 5.965 9,154 +0.10(+1.79%)
Sep 02, 2014 5.860 5.980 5.850 5.860 6,828 +0.01(+0.18%)
Aug 29, 2014 5.970 5.850 5.850 5.850 18,200 -0.02(-0.38%)
Aug 28, 2014 5.930 5.995 5.800 5.872 12,428 -0.10(-1.72%)
Aug 27, 2014 5.975 5.975 5.805 5.975 8,232 +0.00(+0.08%)
Aug 26, 2014 5.990 5.990 5.840 5.970 2,888 +0.00(+0.00%)
Aug 25, 2014 5.875 5.995 5.850 5.970 18,916 +0.19(+3.38%)
Aug 22, 2014 5.670 5.870 5.670 5.775 19,900 -0.12(-2.12%)
Aug 21, 2014 5.900 5.969 5.815 5.900 11,664 +0.00(+0.00%)
Aug 20, 2014 5.985 5.995 5.900 5.900 4,122 -0.02(-0.34%)
Aug 19, 2014 5.900 5.995 5.900 5.920 11,444 +0.03(+0.51%)
Aug 18, 2014 5.915 5.915 5.805 5.890 18,580 -0.06(-0.95%)
Aug 15, 2014 5.665 5.947 5.665 5.947 6,102 +0.04(+0.70%)
Aug 14, 2014 5.830 5.985 5.830 5.905 12,682 +0.00(+0.08%)
Aug 13, 2014 5.940 5.990 5.900 5.900 12,382 +0.00(+0.00%)
Aug 12, 2014 5.950 5.970 5.900 5.900 18,550 +0.00(+0.00%)
Aug 11, 2014 5.940 6.120 5.840 5.900 23,190 -0.10(-1.75%)
Aug 08, 2014 6.125 6.125 5.960 6.005 4,210 +0.07(+1.26%)
Aug 07, 2014 5.900 6.025 5.856 5.930 10,108 +0.01(+0.09%)
Aug 06, 2014 6.215 6.215 5.925 5.925 14,040 -0.10(-1.66%)
Aug 05, 2014 5.840 6.025 5.840 6.025 6,296 +0.20(+3.43%)
Aug 04, 2014 5.840 5.861 5.820 5.825 9,036 -0.00(-0.09%)
Aug 01, 2014 5.865 5.890 5.625 5.830 22,618 -0.13(-2.18%)
Jul 31, 2014 5.880 5.960 5.250 5.960 31,662 -0.36(-5.62%)
Jul 30, 2014 6.405 6.580 6.250 6.315 17,246 -0.06(-1.02%)
Jul 29, 2014 6.380 6.392 6.375 6.380 4,692 -0.12(-1.77%)
Jul 28, 2014 6.570 6.635 6.380 6.495 36,820 -0.00(-0.02%)
Jul 25, 2014 6.575 6.595 6.380 6.497 11,524 +0.10(+1.51%)
Jul 24, 2014 6.330 6.655 6.330 6.400 18,972 +0.01(+0.16%)
Jul 23, 2014 7.745 7.745 5.890 6.390 105,432 -1.66(-20.62%)
Jul 22, 2014 7.925 8.050 7.855 8.050 6,050 +0.15(+1.90%)
Jul 21, 2014 7.800 7.900 7.800 7.900 12,616 +0.04(+0.45%)
Jul 18, 2014 7.885 7.885 7.785 7.865 15,112 +0.03(+0.32%)
Jul 17, 2014 7.920 7.920 7.795 7.840 4,052 -0.05(-0.69%)
Jul 16, 2014 7.890 8.065 7.880 7.894 7,978 +0.01(+0.13%)
Jul 15, 2014 7.790 7.890 7.785 7.885 7,984 -0.02(-0.20%)
Jul 14, 2014 7.790 7.980 7.785 7.900 19,170 +0.10(+1.28%)
Jul 11, 2014 7.725 7.998 7.725 7.800 9,924 +0.05(+0.71%)
Jul 10, 2014 7.845 7.965 7.725 7.745 11,392 -0.39(-4.79%)
Jul 09, 2014 7.830 8.135 7.830 8.135 1,726 +0.01(+0.12%)
Jul 08, 2014 8.150 8.250 8.050 8.125 20,848 +0.01(+0.12%)
Jul 07, 2014 7.750 8.465 7.750 8.115 31,356 +0.24(+2.98%)
Jul 03, 2014 7.805 7.880 7.880 7.880 5,800 +0.18(+2.34%)
Jul 02, 2014 7.575 7.780 7.575 7.700 14,978 +0.15(+1.99%)
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.