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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2017 3.150 3.240 3.150 3.240 10,912 +0.01(+0.15%)
Jun 29, 2017 3.195 3.240 3.145 3.235 74,272 -0.02(-0.61%)
Jun 28, 2017 3.100 3.300 3.090 3.255 70,430 +0.15(+4.66%)
Jun 27, 2017 3.259 3.295 3.110 3.110 22,998 -0.12(-3.57%)
Jun 26, 2017 3.350 3.350 3.195 3.225 23,044 -0.23(-6.52%)
Jun 23, 2017 3.190 3.450 3.065 3.450 57,432 +0.28(+8.66%)
Jun 22, 2017 3.170 3.185 3.170 3.175 9,992 -0.01(-0.16%)
Jun 21, 2017 3.130 3.180 3.130 3.180 9,892 +0.06(+1.92%)
Jun 20, 2017 3.130 3.185 3.120 3.120 30,298 -0.00(-0.00%)
Jun 19, 2017 3.100 3.147 3.100 3.120 8,398 +0.02(+0.65%)
Jun 16, 2017 3.205 3.205 3.100 3.100 4,234 -0.06(-2.05%)
Jun 15, 2017 3.225 3.225 3.165 3.165 3,390 -0.07(-2.12%)
Jun 14, 2017 3.200 3.250 3.200 3.233 1,748 +0.04(+1.36%)
Jun 13, 2017 3.180 3.190 3.180 3.190 8,258 +0.02(+0.79%)
Jun 12, 2017 3.270 3.275 3.165 3.165 39,200 -0.04(-1.09%)
Jun 09, 2017 3.240 3.240 3.125 3.200 47,742 +0.01(+0.31%)
Jun 08, 2017 3.230 3.230 3.190 3.190 1,372 +0.00(+0.00%)
Jun 07, 2017 3.240 3.240 3.190 3.190 5,694 -0.01(-0.31%)
Jun 06, 2017 3.235 3.285 3.200 3.200 10,504 -0.01(-0.31%)
Jun 05, 2017 3.315 3.315 3.210 3.210 5,376 -0.01(-0.31%)
Jun 02, 2017 3.320 3.337 3.200 3.220 49,376 -0.09(-2.87%)
Jun 01, 2017 3.310 3.336 3.310 3.315 10,452 +0.00(+0.15%)
May 31, 2017 3.250 3.325 3.240 3.310 18,288 +0.05(+1.53%)
May 30, 2017 3.305 3.345 3.250 3.260 24,912 -0.06(-1.66%)
May 26, 2017 3.325 3.350 3.300 3.315 3,384 -0.02(-0.75%)
May 25, 2017 3.375 3.375 3.335 3.340 41,978 -0.04(-1.04%)
May 24, 2017 3.400 3.400 3.365 3.375 42,404 -0.02(-0.74%)
May 23, 2017 3.400 3.400 3.300 3.400 162,146 -0.06(-1.88%)
May 22, 2017 3.435 3.484 3.395 3.465 5,414 +0.06(+1.76%)
May 19, 2017 3.405 3.425 3.385 3.405 4,428 -0.06(-1.73%)
May 18, 2017 3.460 3.575 3.355 3.465 100,222 +0.04(+1.32%)
May 17, 2017 3.480 3.560 3.380 3.420 209,188 -0.04(-1.30%)
May 16, 2017 3.535 3.575 3.380 3.465 95,552 -0.08(-2.39%)
May 15, 2017 3.430 3.600 3.385 3.550 83,572 +0.17(+4.87%)
May 12, 2017 3.415 3.600 3.383 3.385 97,994 -0.00(-0.00%)
May 11, 2017 3.555 3.600 3.350 3.385 114,610 -0.13(-3.83%)
May 10, 2017 3.515 3.520 3.345 3.520 12,770 +0.00(+0.14%)
May 09, 2017 3.600 3.600 3.450 3.515 10,732 -0.04(-1.26%)
May 08, 2017 3.475 3.600 3.475 3.560 20,868 +0.04(+1.16%)
May 05, 2017 3.560 3.575 3.380 3.519 29,606 -0.05(-1.28%)
May 04, 2017 3.550 3.600 3.550 3.565 18,770 -0.02(-0.42%)
May 03, 2017 3.560 3.620 3.560 3.580 20,382 -0.04(-1.24%)
May 02, 2017 3.590 3.660 3.560 3.625 14,448 +0.03(+0.83%)
May 01, 2017 3.600 3.725 3.560 3.595 138,838 +0.01(+0.40%)
Apr 28, 2017 3.475 3.600 3.475 3.580 128,654 +0.07(+2.01%)
Apr 27, 2017 3.547 3.625 3.480 3.510 110,768 -0.07(-1.82%)
Apr 26, 2017 3.720 3.725 3.465 3.575 220,688 -0.15(-4.16%)
Apr 25, 2017 3.845 3.845 3.575 3.730 121,954 +0.08(+2.33%)
Apr 24, 2017 3.550 3.663 3.450 3.645 126,720 +0.10(+2.68%)
Apr 21, 2017 3.719 3.719 3.550 3.550 33,562 -0.08(-2.20%)
Apr 20, 2017 3.500 3.645 3.500 3.630 64,554 +0.05(+1.54%)
Apr 19, 2017 3.465 3.575 3.355 3.575 56,188 +0.15(+4.38%)
Apr 18, 2017 3.550 3.607 3.425 3.425 46,924 -0.08(-2.14%)
Apr 17, 2017 3.355 3.640 3.300 3.500 177,032 +0.08(+2.34%)
Apr 13, 2017 3.375 3.425 3.345 3.420 30,298 +0.04(+1.18%)
Apr 12, 2017 3.430 3.515 3.330 3.380 42,402 -0.09(-2.59%)
Apr 11, 2017 3.650 3.650 3.290 3.470 75,388 -0.08(-2.25%)
Apr 10, 2017 3.610 3.663 3.540 3.550 40,176 +0.01(+0.42%)
Apr 07, 2017 3.570 3.680 3.535 3.535 64,074 -0.05(-1.39%)
Apr 06, 2017 3.570 3.630 3.450 3.585 58,386 +0.06(+1.70%)
Apr 05, 2017 3.600 3.745 3.480 3.525 136,232 +0.00(+0.14%)
Apr 04, 2017 3.425 3.680 3.410 3.520 110,430 -0.00(-0.14%)
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.