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

Mastech Holdings Inc (NY: MHH )

8.422 +0.022 (+0.27%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 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, 2015 4.110 4.260 4.060 4.060 14,700 -0.04(-0.98%)
Jul 30, 2015 4.305 4.335 4.100 4.100 15,936 -0.02(-0.36%)
Jul 29, 2015 4.000 4.290 4.000 4.115 57,588 +0.14(+3.52%)
Jul 28, 2015 4.000 4.120 3.975 3.975 1,668 +0.00(+0.00%)
Jul 27, 2015 4.144 4.157 3.925 3.975 29,014 -0.06(-1.61%)
Jul 24, 2015 4.050 4.210 4.040 4.040 4,140 -0.01(-0.25%)
Jul 23, 2015 4.075 4.130 4.050 4.050 15,944 -0.03(-0.61%)
Jul 22, 2015 4.125 4.125 4.075 4.075 10,862 -0.05(-1.21%)
Jul 21, 2015 4.160 4.165 4.125 4.125 17,406 -0.04(-0.84%)
Jul 20, 2015 4.190 4.225 4.160 4.160 10,614 -0.04(-0.95%)
Jul 17, 2015 4.260 4.285 4.165 4.200 10,352 +0.00(+0.00%)
Jul 16, 2015 4.240 4.330 4.200 4.200 7,406 -0.04(-0.94%)
Jul 15, 2015 4.285 4.370 4.240 4.240 54,390 -0.04(-1.05%)
Jul 14, 2015 4.330 4.465 4.250 4.285 8,762 -0.05(-1.15%)
Jul 13, 2015 4.290 4.345 4.250 4.335 6,242 +0.04(+0.89%)
Jul 10, 2015 4.250 4.297 4.250 4.297 7,632 -0.14(-3.23%)
Jul 09, 2015 4.310 4.485 4.250 4.440 137,624 +0.01(+0.23%)
Jul 08, 2015 4.430 4.430 4.430 4.430 324 -0.07(-1.45%)
Jul 07, 2015 4.300 4.550 4.240 4.495 4,000 +0.09(+2.04%)
Jul 06, 2015 4.475 4.480 4.250 4.405 21,008 +0.06(+1.26%)
Jul 02, 2015 4.505 4.350 4.350 4.350 35,000 -0.10(-2.25%)
Jul 01, 2015 4.520 4.600 4.445 4.450 43,446 -0.02(-0.45%)
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%)
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.