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 29, 2017 6.625 6.625 6.390 6.390 77,682 -0.24(-3.55%)
Sep 28, 2017 6.075 7.036 6.075 6.625 228,912 +0.71(+11.91%)
Sep 27, 2017 5.900 6.000 5.796 5.920 43,928 +0.22(+3.86%)
Sep 26, 2017 6.000 6.000 5.600 5.700 42,292 -0.17(-2.98%)
Sep 25, 2017 5.700 5.900 5.659 5.875 89,614 +0.08(+1.29%)
Sep 22, 2017 5.600 5.800 5.600 5.800 78,196 +0.15(+2.65%)
Sep 21, 2017 5.425 5.700 5.380 5.650 73,570 +0.23(+4.15%)
Sep 20, 2017 5.333 5.495 5.210 5.425 107,348 +0.14(+2.75%)
Sep 19, 2017 5.275 5.350 5.149 5.280 92,012 -0.07(-1.31%)
Sep 18, 2017 4.925 5.495 4.925 5.350 86,974 +0.39(+7.86%)
Sep 15, 2017 5.055 5.604 4.880 4.960 71,510 -0.32(-5.97%)
Sep 14, 2017 5.211 5.316 5.025 5.275 66,720 +0.01(+0.09%)
Sep 13, 2017 5.310 5.600 5.105 5.270 54,138 +0.07(+1.35%)
Sep 12, 2017 5.000 5.367 4.990 5.200 90,590 +0.29(+5.80%)
Sep 11, 2017 4.480 4.925 4.480 4.915 42,334 +0.19(+4.02%)
Sep 08, 2017 4.625 4.920 4.242 4.725 31,854 +0.06(+1.23%)
Sep 07, 2017 4.611 4.740 4.610 4.668 17,536 +0.06(+1.25%)
Sep 06, 2017 4.695 4.695 4.570 4.610 5,376 +0.01(+0.22%)
Sep 05, 2017 4.650 4.750 4.545 4.600 16,862 +0.04(+0.88%)
Sep 01, 2017 4.723 4.723 4.555 4.560 6,694 +0.01(+0.22%)
Aug 31, 2017 4.650 4.659 4.525 4.550 7,404 +0.11(+2.48%)
Aug 30, 2017 4.400 4.654 4.390 4.440 14,820 +0.05(+1.02%)
Aug 29, 2017 4.370 4.440 4.370 4.395 3,300 +0.02(+0.57%)
Aug 28, 2017 4.415 4.460 4.370 4.370 10,070 -0.04(-1.02%)
Aug 25, 2017 4.443 4.455 4.400 4.415 14,672 +0.00(+0.11%)
Aug 24, 2017 4.468 4.475 4.358 4.410 26,446 +0.00(+0.04%)
Aug 23, 2017 4.400 4.413 4.360 4.408 10,444 +0.06(+1.46%)
Aug 22, 2017 4.390 4.424 4.330 4.345 17,316 +0.01(+0.34%)
Aug 21, 2017 4.375 4.470 4.325 4.330 9,436 -0.03(-0.57%)
Aug 18, 2017 4.363 4.475 4.275 4.355 66,054 +0.09(+2.11%)
Aug 17, 2017 4.275 4.450 4.265 4.265 26,762 -0.01(-0.23%)
Aug 16, 2017 4.265 4.345 4.265 4.275 16,770 -0.01(-0.23%)
Aug 15, 2017 4.280 4.470 4.265 4.285 7,082 -0.04(-1.04%)
Aug 14, 2017 4.365 4.400 4.330 4.330 10,904 -0.09(-2.04%)
Aug 11, 2017 4.684 4.725 4.410 4.420 84,742 -0.17(-3.60%)
Aug 10, 2017 4.550 4.685 4.500 4.585 54,892 +0.04(+0.77%)
Aug 09, 2017 4.580 4.785 4.550 4.550 35,032 -0.09(-1.94%)
Aug 08, 2017 4.500 4.720 4.485 4.640 33,878 +0.09(+1.98%)
Aug 07, 2017 4.655 4.700 4.550 4.550 47,190 -0.17(-3.70%)
Aug 04, 2017 4.615 4.842 4.615 4.725 28,752 +0.11(+2.38%)
Aug 03, 2017 4.575 5.141 4.575 4.615 56,548 +0.10(+2.21%)
Aug 02, 2017 5.183 5.185 4.515 4.515 64,094 -0.48(-9.61%)
Aug 01, 2017 4.725 5.095 4.600 4.995 49,062 +0.28(+5.83%)
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%)
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.