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

Mastech Holdings Inc (NY: MHH )

8.730 +0.150 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 6.170 6.170 6.170 0 +0.10(+1.73%)
Mar 28, 2018 5.785 6.245 5.785 6.065 36,698 +0.12(+1.93%)
Mar 27, 2018 5.700 6.532 5.700 5.950 141,506 -0.14(-2.38%)
Mar 26, 2018 7.150 7.320 6.080 6.095 84,440 -1.04(-14.52%)
Mar 23, 2018 7.385 7.495 7.115 7.130 42,442 -0.22(-2.99%)
Mar 22, 2018 7.460 7.613 7.325 7.350 27,506 -0.11(-1.47%)
Mar 21, 2018 7.635 7.652 7.350 7.460 66,262 -0.22(-2.93%)
Mar 20, 2018 7.935 7.935 7.450 7.685 62,814 -0.24(-2.97%)
Mar 19, 2018 7.785 7.950 7.440 7.920 167,394 +0.34(+4.55%)
Mar 16, 2018 7.500 7.625 7.295 7.575 126,090 +0.19(+2.57%)
Mar 15, 2018 7.000 7.500 6.880 7.385 121,200 +0.54(+7.89%)
Mar 14, 2018 6.950 6.950 6.800 6.845 111,040 +0.21(+3.09%)
Mar 13, 2018 6.500 6.700 6.461 6.640 81,504 +0.21(+3.19%)
Mar 12, 2018 6.085 6.500 6.057 6.435 139,520 +0.34(+5.58%)
Mar 09, 2018 6.120 6.120 6.023 6.095 14,854 -0.03(-0.41%)
Mar 08, 2018 6.060 6.185 5.835 6.120 31,072 +0.09(+1.58%)
Mar 07, 2018 6.190 6.025 34,142 +0.08(+1.26%)
Mar 06, 2018 5.630 5.950 5.560 5.950 5,454 +0.42(+7.69%)
Mar 05, 2018 6.010 6.010 5.525 5.525 17,414 -0.57(-9.35%)
Mar 02, 2018 5.445 6.095 5.400 6.095 38,128 +0.69(+12.77%)
Mar 01, 2018 5.735 5.855 5.405 5.405 23,748 -0.40(-6.89%)
Feb 28, 2018 5.800 5.820 5.678 5.805 11,548 +0.00(+0.09%)
Feb 27, 2018 5.920 5.925 5.800 5.800 7,748 -0.06(-1.05%)
Feb 26, 2018 6.010 6.010 5.790 5.861 41,038 -0.11(-1.82%)
Feb 23, 2018 6.040 6.215 5.705 5.970 45,190 +0.13(+2.18%)
Feb 22, 2018 5.890 5.753 5.843 42,092 +0.03(+0.47%)
Feb 21, 2018 5.700 5.900 5.700 5.815 72,600 +0.20(+3.51%)
Feb 20, 2018 5.425 5.770 5.407 5.618 110,714 +0.20(+3.65%)
Feb 16, 2018 5.420 5.420 5.420 0 +0.12(+2.34%)
Feb 15, 2018 5.210 5.325 5.075 5.296 10,972 +0.00(+0.02%)
Feb 14, 2018 4.990 5.400 4.980 5.295 65,928 +0.33(+6.65%)
Feb 13, 2018 4.940 4.995 4.928 4.965 12,590 -0.04(-0.70%)
Feb 12, 2018 5.020 5.205 4.795 5.000 32,906 -0.01(-0.20%)
Feb 09, 2018 5.140 5.225 4.830 5.010 52,214 -0.14(-2.64%)
Feb 08, 2018 5.255 5.340 5.180 5.146 58,196 -0.01(-0.18%)
Feb 07, 2018 5.150 5.425 5.050 5.155 202,286 +0.41(+8.53%)
Feb 06, 2018 4.705 5.000 4.705 4.750 74,738 -0.04(-0.94%)
Feb 05, 2018 4.880 4.880 4.725 4.795 41,630 -0.15(-3.04%)
Feb 02, 2018 4.955 4.990 4.930 4.946 11,546 -0.10(-2.07%)
Feb 01, 2018 5.030 5.050 4.880 5.050 25,822 +0.10(+2.12%)
Jan 31, 2018 5.003 5.137 4.945 4.945 36,496 -0.02(-0.40%)
Jan 30, 2018 4.980 4.980 4.875 4.965 19,414 -0.02(-0.30%)
Jan 29, 2018 4.945 5.080 4.945 4.980 30,534 +0.05(+1.01%)
Jan 26, 2018 4.905 4.950 4.845 4.930 52,928 -0.00(-0.10%)
Jan 25, 2018 4.855 4.980 4.850 4.935 31,788 +0.08(+1.71%)
Jan 24, 2018 4.914 4.960 4.805 4.852 24,404 -0.03(-0.57%)
Jan 23, 2018 4.868 5.025 4.868 4.880 11,440 +0.01(+0.31%)
Jan 22, 2018 4.910 5.035 4.865 4.865 18,668 -0.05(-1.02%)
Jan 19, 2018 4.975 5.030 4.915 4.915 18,538 -0.05(-1.01%)
Jan 18, 2018 5.055 5.125 4.960 4.965 16,794 -0.06(-1.19%)
Jan 17, 2018 4.925 5.048 4.920 5.025 32,066 +0.18(+3.61%)
Jan 16, 2018 5.055 5.155 4.850 4.850 18,064 -0.18(-3.48%)
Jan 12, 2018 5.025 5.025 5.025 0 -0.02(-0.40%)
Jan 11, 2018 4.965 5.045 4.950 5.045 20,870 +0.12(+2.37%)
Jan 10, 2018 4.955 4.961 4.875 4.928 24,644 -0.05(-0.93%)
Jan 09, 2018 4.930 4.995 4.900 4.974 22,506 +0.05(+1.00%)
Jan 08, 2018 5.025 5.025 4.950 4.925 13,656 -0.04(-0.79%)
Jan 05, 2018 4.975 5.058 4.964 4.964 5,336 -0.03(-0.51%)
Jan 04, 2018 4.925 4.990 4.885 4.990 8,224 +0.05(+1.02%)
Jan 03, 2018 4.940 4.987 4.935 4.940 5,376 -0.04(-0.71%)
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.