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 (%)
Oct 30, 2009 2.032 2.040 1.992 1.992 3,557 -0.01(-0.40%)
Oct 29, 2009 1.892 2.000 1.892 2.000 6,157 +0.14(+7.53%)
Oct 28, 2009 2.308 2.308 1.720 1.860 92,492 -0.36(-16.22%)
Oct 27, 2009 2.221 2.260 2.220 2.220 8,132 +0.02(+0.91%)
Oct 26, 2009 2.160 2.200 2.160 2.200 2,750 +0.04(+1.85%)
Oct 23, 2009 2.160 2.160 2.160 2.160 7,500 +0.04(+1.89%)
Oct 22, 2009 2.116 2.120 2.005 2.120 11,750 +0.00(+0.00%)
Oct 21, 2009 2.252 2.252 2.084 2.120 7,625 +0.05(+2.32%)
Oct 20, 2009 2.072 2.072 2.072 2.072 1,250 +0.02(+1.19%)
Oct 19, 2009 2.000 2.120 2.000 2.048 22,490 +0.07(+3.63%)
Oct 16, 2009 1.924 1.976 1.924 1.976 17,777 +0.06(+2.92%)
Oct 15, 2009 1.883 1.920 1.880 1.920 2,605 +0.02(+1.27%)
Oct 14, 2009 1.840 1.896 1.840 1.896 1,305 +0.04(+2.34%)
Oct 13, 2009 1.852 1.895 1.852 1.853 4,457 -0.01(-0.40%)
Oct 09, 2009 1.860 1.860 1.860 1.860 0 +0.04(+2.16%)
Oct 08, 2009 1.840 1.840 1.804 1.821 5,250 -0.10(-5.18%)
Oct 07, 2009 1.920 1.936 1.920 1.920 11,782 -0.00(-0.00%)
Oct 06, 2009 1.876 1.940 1.876 1.920 4,000 +0.07(+3.67%)
Oct 05, 2009 1.837 1.896 1.837 1.852 11,580 +0.04(+1.98%)
Oct 02, 2009 1.708 1.840 1.708 1.816 5,417 -0.02(-1.30%)
Oct 01, 2009 1.840 1.840 1.840 1.840 1,000 +0.03(+1.91%)
Sep 30, 2009 1.608 1.840 1.608 1.806 12,442 +0.07(+3.77%)
Sep 29, 2009 1.740 1.740 1.740 1.740 1,250 -0.02(-1.14%)
Sep 28, 2009 1.720 1.760 1.720 1.760 3,337 +0.02(+1.15%)
Sep 24, 2009 1.740 1.740 1.740 1.740 3,750 -0.02(-1.14%)
Sep 23, 2009 1.800 1.800 1.760 1.760 3,207 -0.02(-1.13%)
Sep 22, 2009 1.776 1.780 1.776 1.780 4,385 +0.00(+0.00%)
Sep 21, 2009 1.780 1.780 1.780 1.780 500 -0.04(-2.20%)
Sep 18, 2009 1.960 1.960 1.795 1.820 25,735 -0.07(-3.60%)
Sep 17, 2009 1.720 1.888 1.720 1.888 1,747 +0.25(+15.12%)
Sep 16, 2009 1.640 1.688 1.640 1.640 11,975 +0.00(+0.24%)
Sep 15, 2009 1.720 1.720 1.600 1.636 6,617 -0.10(-5.98%)
Sep 14, 2009 1.740 1.740 1.740 1.740 250 +0.00(+0.00%)
Sep 11, 2009 1.820 1.820 1.740 1.740 7,167 -0.12(-6.45%)
Sep 10, 2009 1.840 1.896 1.840 1.860 15,775 +0.06(+3.33%)
Sep 09, 2009 1.760 1.860 1.760 1.800 15,547 +0.02(+1.15%)
Sep 08, 2009 1.680 1.780 1.680 1.780 22,000 +0.12(+6.95%)
Sep 04, 2009 1.736 1.736 1.620 1.664 13,657 +0.06(+3.74%)
Sep 03, 2009 1.559 1.640 1.524 1.604 19,857 +0.08(+5.53%)
Sep 02, 2009 1.520 1.520 1.484 1.520 7,000 -0.00(-0.26%)
Sep 01, 2009 1.520 1.556 1.520 1.524 4,750 +0.04(+2.42%)
Aug 31, 2009 1.520 1.554 1.484 1.488 16,460 -0.04(-2.36%)
Aug 28, 2009 1.556 1.556 1.524 1.524 4,940 +0.01(+0.53%)
Aug 27, 2009 1.440 1.557 1.440 1.516 13,625 +0.12(+8.29%)
Aug 26, 2009 1.400 1.400 1.400 1.400 5,000 +0.00(+0.00%)
Aug 25, 2009 1.400 1.400 1.400 1.400 1,250 +0.00(+0.00%)
Aug 24, 2009 1.396 1.400 1.396 1.400 1,500 +0.02(+1.16%)
Aug 21, 2009 1.384 1.384 1.384 1.384 750 +0.06(+4.85%)
Aug 19, 2009 1.380 1.320 1.320 1.320 25,500 -0.05(-3.79%)
Aug 18, 2009 1.360 1.372 1.356 1.372 8,500 -0.03(-2.22%)
Aug 17, 2009 1.520 1.520 1.356 1.403 22,787 -0.10(-6.45%)
Aug 13, 2009 1.560 1.500 1.500 1.500 35,750 -0.12(-7.41%)
Aug 12, 2009 1.615 1.660 1.600 1.620 6,732 -0.04(-2.18%)
Aug 11, 2009 1.500 1.680 1.500 1.656 31,650 +0.15(+9.82%)
Aug 10, 2009 1.360 1.560 1.360 1.508 19,297 +0.15(+10.88%)
Aug 07, 2009 1.400 1.440 1.360 1.360 4,847 -0.04(-2.58%)
Aug 06, 2009 1.400 1.400 1.380 1.396 17,500 +0.04(+2.65%)
Aug 05, 2009 1.360 1.360 1.360 1.360 250 +0.00(+0.00%)
Aug 04, 2009 1.360 1.360 1.360 1.360 1,000 +0.00(+0.00%)
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.