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 (%)
Jul 31, 2014 5.880 5.960 5.250 5.960 31,662 -0.36(-5.62%)
Jul 30, 2014 6.405 6.580 6.250 6.315 17,246 -0.06(-1.02%)
Jul 29, 2014 6.380 6.392 6.375 6.380 4,692 -0.12(-1.77%)
Jul 28, 2014 6.570 6.635 6.380 6.495 36,820 -0.00(-0.02%)
Jul 25, 2014 6.575 6.595 6.380 6.497 11,524 +0.10(+1.51%)
Jul 24, 2014 6.330 6.655 6.330 6.400 18,972 +0.01(+0.16%)
Jul 23, 2014 7.745 7.745 5.890 6.390 105,432 -1.66(-20.62%)
Jul 22, 2014 7.925 8.050 7.855 8.050 6,050 +0.15(+1.90%)
Jul 21, 2014 7.800 7.900 7.800 7.900 12,616 +0.04(+0.45%)
Jul 18, 2014 7.885 7.885 7.785 7.865 15,112 +0.03(+0.32%)
Jul 17, 2014 7.920 7.920 7.795 7.840 4,052 -0.05(-0.69%)
Jul 16, 2014 7.890 8.065 7.880 7.894 7,978 +0.01(+0.13%)
Jul 15, 2014 7.790 7.890 7.785 7.885 7,984 -0.02(-0.20%)
Jul 14, 2014 7.790 7.980 7.785 7.900 19,170 +0.10(+1.28%)
Jul 11, 2014 7.725 7.998 7.725 7.800 9,924 +0.05(+0.71%)
Jul 10, 2014 7.845 7.965 7.725 7.745 11,392 -0.39(-4.79%)
Jul 09, 2014 7.830 8.135 7.830 8.135 1,726 +0.01(+0.12%)
Jul 08, 2014 8.150 8.250 8.050 8.125 20,848 +0.01(+0.12%)
Jul 07, 2014 7.750 8.465 7.750 8.115 31,356 +0.24(+2.98%)
Jul 03, 2014 7.805 7.880 7.880 7.880 5,800 +0.18(+2.34%)
Jul 02, 2014 7.575 7.780 7.575 7.700 14,978 +0.15(+1.99%)
Jul 01, 2014 7.500 7.965 7.500 7.550 5,510 -0.06(-0.72%)
Jun 30, 2014 7.480 7.605 7.455 7.605 1,930 +0.15(+2.01%)
Jun 27, 2014 7.130 7.915 7.130 7.455 14,402 -0.18(-2.36%)
Jun 26, 2014 7.860 7.915 7.370 7.635 30,730 -0.22(-2.80%)
Jun 25, 2014 7.855 7.855 7.855 7.855 400 +0.01(+0.06%)
Jun 24, 2014 7.920 8.002 7.850 7.850 9,922 -0.07(-0.82%)
Jun 23, 2014 8.035 8.035 7.880 7.915 1,926 -0.12(-1.49%)
Jun 20, 2014 8.125 8.125 7.250 8.035 32,622 -0.09(-1.11%)
Jun 19, 2014 8.095 8.170 8.090 8.125 5,224 +0.01(+0.12%)
Jun 18, 2014 8.090 8.137 8.075 8.115 3,446 +0.01(+0.09%)
Jun 17, 2014 8.250 8.250 8.075 8.108 3,050 -0.13(-1.63%)
Jun 16, 2014 8.225 8.264 8.225 8.242 3,464 +0.01(+0.09%)
Jun 13, 2014 8.075 8.250 8.075 8.235 8,146 +0.16(+1.98%)
Jun 12, 2014 8.108 8.230 8.075 8.075 7,408 +0.00(+0.05%)
Jun 11, 2014 8.065 8.345 8.065 8.071 3,026 -0.00(-0.05%)
Jun 10, 2014 8.040 8.225 8.040 8.075 2,870 +0.02(+0.25%)
Jun 06, 2014 8.280 8.345 8.055 8.055 20,334 -0.22(-2.72%)
Jun 05, 2014 8.155 8.280 8.150 8.280 4,768 +0.12(+1.53%)
Jun 04, 2014 8.170 8.360 8.125 8.155 7,214 -0.12(-1.45%)
Jun 03, 2014 8.230 8.485 8.125 8.275 11,684 +0.06(+0.73%)
Jun 02, 2014 8.355 8.355 8.125 8.215 10,596 -0.14(-1.73%)
May 30, 2014 8.240 8.495 8.140 8.360 9,212 +0.06(+0.72%)
May 29, 2014 8.070 8.345 8.070 8.300 4,400 -0.05(-0.60%)
May 28, 2014 8.355 8.365 8.315 8.350 3,230 +0.14(+1.77%)
May 27, 2014 8.375 8.465 8.125 8.205 14,482 -0.19(-2.21%)
May 23, 2014 8.390 8.390 8.390 8.390 40,600 -0.06(-0.77%)
May 22, 2014 8.465 8.465 7.925 8.455 21,884 -0.00(-0.00%)
May 21, 2014 8.450 8.500 8.450 8.455 20,106 +0.00(+0.00%)
May 20, 2014 8.455 8.620 8.450 8.455 33,302 -0.12(-1.34%)
May 19, 2014 8.240 8.660 8.240 8.570 15,188 +0.27(+3.25%)
May 16, 2014 8.025 8.340 8.025 8.300 6,192 -0.11(-1.31%)
May 15, 2014 8.630 8.635 8.135 8.410 7,256 -0.05(-0.65%)
May 14, 2014 8.470 8.500 8.355 8.465 13,856 -0.15(-1.74%)
May 13, 2014 8.415 8.630 8.255 8.615 27,302 +0.11(+1.29%)
May 12, 2014 8.300 8.630 8.250 8.505 32,906 +0.06(+0.71%)
May 09, 2014 8.500 8.500 8.355 8.445 6,372 -0.18(-2.09%)
May 08, 2014 8.640 8.880 8.515 8.625 46,106 +0.00(+0.00%)
May 07, 2014 8.455 8.890 8.250 8.625 15,880 +0.29(+3.42%)
May 06, 2014 8.690 8.690 8.335 8.340 11,714 -0.23(-2.74%)
May 05, 2014 8.530 8.710 8.530 8.575 21,304 -0.13(-1.49%)
May 02, 2014 8.495 8.740 8.340 8.705 10,196 +0.27(+3.14%)
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.