Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastech Holdings Inc (NY: MHH )

8.570 +0.070 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jun 30, 2015 4.375 4.625 4.300 4.470 172,450 +0.09(+2.17%)
Jun 29, 2015 4.425 4.425 4.375 4.375 1,152 -0.08(-1.91%)
Jun 26, 2015 4.460 4.460 4.460 4.460 776 -0.13(-2.94%)
Jun 25, 2015 4.575 4.595 4.550 4.595 800 +0.14(+3.26%)
Jun 24, 2015 4.480 4.500 4.450 4.450 4,204 -0.02(-0.56%)
Jun 23, 2015 4.475 4.495 4.475 4.475 3,246 -0.02(-0.33%)
Jun 22, 2015 4.475 4.490 4.475 4.490 1,430 +0.17(+3.82%)
Jun 19, 2015 4.325 4.325 4.325 4.325 1,908 -0.22(-4.84%)
Jun 17, 2015 4.535 4.545 4.500 4.545 2 -0.10(-2.15%)
Jun 16, 2015 4.650 4.650 4.645 4.645 632 +0.11(+2.54%)
Jun 15, 2015 4.490 4.550 4.490 4.530 2,824 -0.07(-1.43%)
Jun 12, 2015 4.596 4.596 4.596 4.596 384 -0.01(-0.20%)
Jun 11, 2015 4.492 4.610 4.492 4.605 6,012 +0.02(+0.44%)
Jun 10, 2015 4.519 4.605 4.514 4.585 9,328 +0.06(+1.33%)
Jun 09, 2015 4.485 4.525 4.485 4.525 2,562 -0.15(-3.21%)
Jun 05, 2015 4.600 4.675 4.600 4.675 56 +0.02(+0.54%)
Jun 04, 2015 4.705 4.775 4.560 4.650 86,942 -0.07(-1.59%)
Jun 03, 2015 4.560 4.740 4.560 4.725 35,132 +0.10(+2.27%)
Jun 02, 2015 4.570 4.725 4.475 4.620 73,172 +0.08(+1.87%)
Jun 01, 2015 4.600 4.640 4.450 4.535 46,624 -0.06(-1.41%)
May 29, 2015 4.628 4.628 4.590 4.600 24,720 +0.00(+0.00%)
May 28, 2015 4.625 4.625 4.600 4.600 2,200 -0.03(-0.54%)
May 27, 2015 4.645 4.665 4.625 4.625 4,200 -0.02(-0.43%)
May 26, 2015 4.675 4.740 4.640 4.645 15,930 -0.02(-0.43%)
May 22, 2015 4.670 4.665 4.665 4.665 8,600 -0.08(-1.79%)
May 21, 2015 4.650 4.750 4.650 4.750 8,060 +0.20(+4.40%)
May 20, 2015 4.685 4.700 4.550 4.550 12,688 -0.17(-3.70%)
May 19, 2015 4.750 4.785 4.700 4.725 9,186 +0.01(+0.32%)
May 18, 2015 4.650 4.925 4.650 4.710 57,224 +0.07(+1.40%)
May 15, 2015 4.600 4.750 4.600 4.645 13,578 -0.05(-1.07%)
May 14, 2015 4.655 4.720 4.600 4.695 15,170 +0.04(+0.86%)
May 13, 2015 4.655 4.655 4.655 4.655 3,274 -0.09(-1.90%)
May 12, 2015 4.745 4.745 4.745 4.745 764 +0.08(+1.71%)
May 11, 2015 4.630 4.745 4.630 4.665 13,646 -0.11(-2.30%)
May 08, 2015 4.770 4.845 4.760 4.775 2,902 -0.11(-2.35%)
May 07, 2015 5.040 5.040 4.840 4.890 10,102 +0.07(+1.56%)
May 06, 2015 4.870 5.019 4.790 4.815 63,522 -0.13(-2.73%)
May 05, 2015 4.785 5.050 4.282 4.950 172,690 +0.23(+4.76%)
May 04, 2015 4.725 4.725 4.725 4.725 608 -0.18(-3.57%)
May 01, 2015 4.890 5.060 4.885 4.900 5,342 -0.07(-1.51%)
Apr 30, 2015 4.925 5.150 4.815 4.975 38,646 -0.03(-0.60%)
Apr 29, 2015 5.020 5.020 4.805 5.005 24,068 -0.01(-0.30%)
Apr 28, 2015 4.925 5.020 4.920 5.020 42,222 +0.02(+0.40%)
Apr 27, 2015 4.945 5.000 4.875 5.000 48,304 +0.05(+1.01%)
Apr 24, 2015 4.645 4.950 4.555 4.950 136,322 +0.20(+4.21%)
Apr 23, 2015 4.435 4.750 4.410 4.750 21,986 +0.24(+5.32%)
Apr 22, 2015 4.425 4.515 4.370 4.510 35,854 +0.08(+1.81%)
Apr 21, 2015 4.435 4.435 4.330 4.430 37,876 +0.04(+1.03%)
Apr 20, 2015 4.375 4.515 4.266 4.385 88,970 +0.12(+2.81%)
Apr 17, 2015 4.350 4.475 4.181 4.265 217,990 -0.14(-3.18%)
Apr 16, 2015 4.470 4.600 4.100 4.405 386,390 -0.12(-2.76%)
Apr 15, 2015 4.610 4.610 4.450 4.530 6,344 +0.00(+0.00%)
Apr 14, 2015 4.680 4.680 4.450 4.530 18,420 +0.01(+0.22%)
Apr 13, 2015 4.750 4.750 4.520 4.520 30,788 -0.13(-2.80%)
Apr 10, 2015 4.510 4.720 4.420 4.650 43,788 -0.04(-0.85%)
Apr 09, 2015 4.785 4.950 4.625 4.690 136,342 -0.10(-2.19%)
Apr 08, 2015 4.825 5.150 4.765 4.795 562,000 -0.06(-1.24%)
Apr 07, 2015 4.625 5.175 4.620 4.855 636,950 +0.27(+5.77%)
Apr 06, 2015 4.300 4.650 4.240 4.590 156,654 +0.28(+6.50%)
Apr 02, 2015 4.350 4.310 4.310 4.310 344,000 -0.05(-1.03%)
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.