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

Mastech Holdings Inc (NY: MHH )

8.430 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 31, 2010 1.744 1.744 1.744 1.744 500 +0.02(+1.40%)
Mar 30, 2010 1.792 1.792 1.704 1.720 9,682 -0.10(-5.49%)
Mar 29, 2010 1.700 1.820 1.696 1.820 36,132 +0.01(+0.44%)
Mar 26, 2010 1.812 1.812 1.812 1.812 500 +0.07(+4.14%)
Mar 24, 2010 1.740 1.740 1.740 1.740 0 -0.06(-3.33%)
Mar 23, 2010 1.800 1.808 1.800 1.800 12,500 +0.02(+1.12%)
Mar 22, 2010 1.780 1.780 1.780 1.780 250 -0.02(-1.11%)
Mar 19, 2010 1.752 1.800 1.752 1.800 2,500 +0.05(+2.74%)
Mar 18, 2010 1.744 1.752 1.740 1.752 1,750 -0.03(-1.57%)
Mar 17, 2010 1.728 1.800 1.720 1.780 10,625 -0.02(-0.89%)
Mar 16, 2010 1.780 1.796 1.780 1.796 1,625 +0.02(+0.90%)
Mar 15, 2010 1.728 1.780 1.728 1.780 1,250 +0.00(+0.00%)
Mar 12, 2010 1.752 1.780 1.752 1.780 1,812 +0.07(+3.97%)
Mar 10, 2010 1.712 1.712 1.712 1.712 0 +0.01(+0.71%)
Mar 09, 2010 1.680 1.700 1.680 1.700 38,627 +0.02(+1.19%)
Mar 08, 2010 1.700 1.700 1.680 1.680 5,750 -0.02(-1.17%)
Mar 05, 2010 1.700 1.700 1.700 1.700 1,500 -0.06(-3.19%)
Mar 02, 2010 1.744 1.756 1.756 1.756 23,000 +0.09(+5.28%)
Mar 01, 2010 1.760 1.760 1.668 1.668 815 -0.09(-5.23%)
Feb 26, 2010 1.620 1.760 1.620 1.760 3,750 +0.06(+3.53%)
Feb 24, 2010 1.620 1.700 1.700 1.700 4,250 -0.00(-0.23%)
Feb 23, 2010 1.624 1.704 1.624 1.704 2,000 +0.16(+10.07%)
Feb 22, 2010 1.528 1.548 1.528 1.548 1,250 +0.02(+1.31%)
Feb 19, 2010 1.628 1.628 1.524 1.528 48,257 -0.08(-4.74%)
Feb 18, 2010 1.532 1.620 1.520 1.604 18,830 +0.06(+4.16%)
Feb 17, 2010 1.604 1.604 1.524 1.540 27,362 -0.06(-3.75%)
Feb 16, 2010 1.604 1.604 1.600 1.600 18,287 -0.00(-0.25%)
Feb 12, 2010 1.600 1.604 1.604 1.604 25,750 -0.02(-1.23%)
Feb 11, 2010 1.620 1.644 1.607 1.624 12,437 +0.03(+1.75%)
Feb 10, 2010 1.728 1.728 1.540 1.596 28,632 -0.11(-6.23%)
Feb 09, 2010 1.860 1.860 1.700 1.702 46,447 -0.16(-8.49%)
Feb 08, 2010 1.860 1.860 1.860 1.860 2,250 -0.00(-0.00%)
Feb 05, 2010 1.800 1.862 1.800 1.860 22,670 +0.04(+1.97%)
Feb 04, 2010 1.824 1.876 1.800 1.824 5,032 -0.02(-0.87%)
Feb 03, 2010 1.892 1.892 1.800 1.840 38,675 -0.06(-3.16%)
Feb 02, 2010 1.900 1.900 1.900 1.900 250 +0.02(+1.06%)
Feb 01, 2010 1.900 1.900 1.880 1.880 760 -0.06(-2.89%)
Jan 29, 2010 1.940 1.940 1.936 1.936 9,805 -0.00(-0.21%)
Jan 28, 2010 1.936 1.940 1.868 1.940 76,750 +0.04(+2.11%)
Jan 27, 2010 1.940 1.940 1.900 1.900 12,952 -0.04(-2.06%)
Jan 26, 2010 1.936 1.976 1.936 1.940 2,562 +0.04(+2.10%)
Jan 25, 2010 1.852 1.904 1.852 1.900 21,400 +0.05(+2.59%)
Jan 22, 2010 1.852 1.852 1.852 1.852 250 +0.00(+0.00%)
Jan 21, 2010 1.852 1.856 1.820 1.852 13,010 +0.01(+0.65%)
Jan 20, 2010 1.764 1.840 1.764 1.840 7,500 +0.06(+3.37%)
Jan 19, 2010 1.924 1.924 1.780 1.780 71,177 -0.16(-8.25%)
Jan 15, 2010 1.940 1.940 1.940 1.940 10,750 -0.01(-0.61%)
Jan 13, 2010 1.952 1.952 1.952 1.952 250 +0.03(+1.46%)
Jan 08, 2010 1.920 1.924 1.924 1.924 1,250 -0.02(-1.03%)
Jan 07, 2010 1.916 1.944 1.916 1.944 6,875 +0.03(+1.46%)
Jan 06, 2010 1.880 1.916 1.880 1.916 750 +0.02(+0.84%)
Jan 05, 2010 1.880 1.900 1.880 1.900 1,250 +0.02(+1.06%)
Jan 04, 2010 1.900 1.900 1.880 1.880 5,750 +0.00(+0.00%)
Dec 31, 2009 1.884 1.880 1.880 1.880 2,000 +0.01(+0.43%)
Dec 30, 2009 1.860 1.900 1.860 1.872 7,775 +0.03(+1.74%)
Dec 29, 2009 1.840 1.840 1.840 1.840 570 +0.00(+0.00%)
Dec 28, 2009 1.892 1.892 1.808 1.840 18,377 -0.10(-4.96%)
Dec 24, 2009 1.936 1.936 1.936 1.936 1,062 -0.00(-0.18%)
Dec 23, 2009 1.912 1.952 1.912 1.939 1,160 -0.00(-0.03%)
Dec 22, 2009 1.940 1.940 1.940 1.940 1,030 +0.02(+1.04%)
Dec 21, 2009 2.020 2.060 1.920 1.920 15,482 -0.06(-3.03%)
Dec 18, 2009 2.020 2.020 1.980 1.980 6,332 -0.04(-1.98%)
Dec 17, 2009 1.980 2.021 1.980 2.020 21,550 +0.04(+2.02%)
Dec 16, 2009 1.976 1.980 1.976 1.980 7,250 +0.03(+1.63%)
Dec 15, 2009 1.712 1.960 1.940 1.948 2,915 -0.03(-1.60%)
Dec 14, 2009 1.980 1.980 1.976 1.980 1,750 +0.00(+0.00%)
Dec 11, 2009 1.964 1.980 1.964 1.980 500 +0.06(+3.39%)
Dec 10, 2009 1.932 1.956 1.915 1.915 5,275 -0.00(-0.26%)
Dec 09, 2009 1.964 2.000 1.920 1.920 3,075 -0.04(-2.04%)
Dec 08, 2009 1.900 1.964 1.900 1.960 6,747 +0.04(+2.08%)
Dec 07, 2009 2.086 2.096 1.900 1.920 37,775 -0.16(-7.69%)
Dec 04, 2009 2.106 2.116 2.060 2.080 10,500 -0.01(-0.57%)
Dec 03, 2009 2.080 2.092 2.080 2.092 775 -0.03(-1.32%)
Dec 02, 2009 2.012 2.120 2.012 2.120 7,500 +0.12(+5.89%)
Dec 01, 2009 2.020 2.060 2.000 2.002 9,812 +0.01(+0.70%)
Nov 30, 2009 1.988 1.988 1.988 1.988 250 +0.03(+1.40%)
Nov 27, 2009 1.960 1.980 1.960 1.961 13,925 +0.00(+0.03%)
Nov 25, 2009 1.980 2.000 1.940 1.960 13,637 +0.00(+0.00%)
Nov 24, 2009 1.920 1.960 1.920 1.960 2,517 +0.02(+1.24%)
Nov 23, 2009 1.904 1.936 1.900 1.936 4,335 +0.03(+1.58%)
Nov 20, 2009 1.880 1.908 1.880 1.906 2,250 +0.05(+2.46%)
Nov 19, 2009 1.880 1.892 1.860 1.860 6,217 -0.02(-1.07%)
Nov 18, 2009 1.900 1.900 1.880 1.880 7,815 +0.01(+0.43%)
Nov 17, 2009 1.872 1.872 1.872 1.872 500 -0.02(-1.27%)
Nov 16, 2009 1.900 1.900 1.856 1.896 16,645 -0.00(-0.22%)
Nov 13, 2009 1.900 1.900 1.900 1.900 2,505 +0.00(+0.00%)
Nov 12, 2009 1.912 1.912 1.900 1.900 4,792 -0.03(-1.45%)
Nov 10, 2009 1.928 1.928 1.928 1.928 0 -0.05(-2.63%)
Nov 09, 2009 1.940 1.980 1.940 1.980 3,450 +0.04(+2.06%)
Nov 06, 2009 1.960 1.980 1.940 1.940 14,182 -0.04(-1.79%)
Nov 05, 2009 1.908 1.980 1.908 1.975 4,500 +0.03(+1.29%)
Nov 04, 2009 1.960 1.960 1.914 1.950 6,565 -0.04(-1.91%)
Nov 03, 2009 1.968 2.000 1.968 1.988 3,250 +0.02(+1.02%)
Nov 02, 2009 1.996 2.000 1.968 1.968 3,860 -0.02(-1.20%)
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%)
Aug 03, 2009 1.360 1.360 1.360 1.360 4,377 +0.02(+1.49%)
Jul 31, 2009 1.240 1.340 1.240 1.340 8,350 +0.14(+11.67%)
Jul 30, 2009 1.280 1.280 1.200 1.200 7,450 -0.10(-7.69%)
Jul 28, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 27, 2009 1.320 1.340 1.300 1.300 8,517 +0.00(+0.00%)
Jul 24, 2009 1.240 1.340 1.240 1.300 680 +0.02(+1.56%)
Jul 23, 2009 1.240 1.300 1.220 1.280 12,500 +0.04(+3.23%)
Jul 22, 2009 1.180 1.240 1.180 1.240 5,000 +0.08(+6.90%)
Jul 21, 2009 1.160 1.160 1.160 1.160 750 +0.00(+0.00%)
Jul 17, 2009 1.160 1.160 1.160 1.160 2,500 +0.04(+3.94%)
Jul 16, 2009 1.120 1.140 1.116 1.116 18,462 -0.00(-0.36%)
Jul 15, 2009 1.168 1.168 1.104 1.120 9,500 -0.03(-2.44%)
Jul 14, 2009 1.144 1.148 1.144 1.148 1,915 -0.03(-2.71%)
Jul 13, 2009 1.132 1.180 1.132 1.180 17,725 +0.01(+1.02%)
Jul 10, 2009 1.204 1.204 1.168 1.168 2,000 -0.06(-5.19%)
Jul 09, 2009 1.240 1.240 1.232 1.232 4,875 +0.01(+0.98%)
Jul 08, 2009 1.300 1.356 1.220 1.220 21,795 -0.06(-4.69%)
Jul 07, 2009 0.9600 1.280 1.160 1.280 44,302 -0.04(-2.94%)
Jul 02, 2009 1.320 1.320 1.300 1.319 1,500 +0.02(+1.44%)
Jul 01, 2009 1.368 1.377 1.300 1.300 3,000 -0.09(-6.34%)
Jun 30, 2009 1.343 1.388 1.328 1.388 6,892 +0.03(+2.06%)
Jun 26, 2009 1.464 1.360 1.360 1.360 30,500 -0.10(-6.85%)
Jun 25, 2009 1.460 1.460 1.460 1.460 6,642 -0.02(-1.35%)
Jun 24, 2009 1.440 1.480 1.440 1.480 4,400 +0.08(+5.52%)
Jun 23, 2009 1.360 1.436 1.360 1.403 9,875 +0.06(+4.67%)
Jun 22, 2009 1.360 1.380 1.340 1.340 5,250 +0.00(+0.00%)
Jun 19, 2009 1.220 1.340 1.220 1.340 12,575 +0.14(+11.73%)
Jun 18, 2009 1.140 1.200 1.120 1.199 16,665 +0.04(+3.39%)
Jun 17, 2009 1.232 1.232 1.160 1.160 4,920 -0.06(-4.61%)
Jun 16, 2009 1.252 1.252 1.216 1.216 1,125 -0.02(-1.94%)
Jun 15, 2009 1.300 1.300 1.240 1.240 8,125 -0.06(-4.62%)
Jun 12, 2009 1.448 1.448 1.300 1.300 30,317 -0.16(-10.96%)
Jun 11, 2009 1.468 1.468 1.440 1.460 7,500 -0.01(-0.82%)
Jun 10, 2009 1.468 1.480 1.468 1.472 4,290 +0.01(+0.82%)
Jun 09, 2009 1.408 1.460 1.400 1.460 19,235 +0.06(+4.29%)
Jun 08, 2009 1.400 1.400 1.400 1.400 2,250 +0.02(+1.45%)
Jun 05, 2009 1.424 1.424 1.380 1.380 5,970 -0.05(-3.63%)
Jun 04, 2009 1.468 1.468 1.420 1.432 7,000 -0.03(-2.19%)
Jun 03, 2009 1.520 1.540 1.464 1.464 29,812 -0.06(-3.68%)
Jun 02, 2009 1.496 1.540 1.484 1.520 69,695 +0.04(+2.70%)
Jun 01, 2009 1.420 1.524 1.420 1.480 26,502 +0.08(+5.72%)
May 29, 2009 1.368 1.400 1.344 1.400 25,750 +0.03(+1.84%)
May 28, 2009 1.308 1.376 1.308 1.375 29,352 +0.07(+5.75%)
May 27, 2009 1.280 1.300 1.280 1.300 12,827 +0.03(+2.53%)
May 26, 2009 1.260 1.268 1.260 1.268 500 +0.03(+2.58%)
May 21, 2009 1.236 1.236 1.236 1.236 0 -0.02(-1.90%)
May 20, 2009 1.256 1.262 1.236 1.260 9,050 +0.02(+1.94%)
May 19, 2009 1.196 1.236 1.188 1.236 80,862 +0.03(+2.66%)
May 18, 2009 1.196 1.268 1.196 1.204 45,695 +0.02(+1.69%)
May 15, 2009 1.168 1.188 1.168 1.184 70,157 +0.01(+0.68%)
May 14, 2009 1.140 1.180 1.136 1.176 36,297 +0.01(+0.82%)
May 13, 2009 1.064 1.166 1.064 1.166 22,075 +0.01(+0.90%)
May 12, 2009 1.256 1.236 1.052 1.156 77,327 +0.11(+10.31%)
May 11, 2009 0.9680 1.048 0.9680 1.048 36,835 +0.06(+6.50%)
May 08, 2009 0.8400 0.9840 0.8400 0.9840 102,280 +0.16(+20.00%)
May 07, 2009 0.9000 0.9000 0.8000 0.8200 48,242 +0.00(+0.00%)
May 06, 2009 0.7920 0.8200 0.7920 0.8200 3,832 +0.03(+4.06%)
May 05, 2009 0.7920 0.7920 0.7760 0.7880 6,585 -0.00(-0.51%)
May 04, 2009 0.7840 0.7920 0.7800 0.7920 25,827 +0.02(+3.13%)
May 01, 2009 0.7600 0.7680 0.7600 0.7680 17,845 +0.02(+2.13%)
Apr 30, 2009 0.7680 0.7795 0.7520 0.7520 11,477 -0.03(-3.59%)
Apr 29, 2009 0.8160 0.8160 0.7800 0.7800 17,057 -0.04(-4.41%)
Apr 28, 2009 0.8160 0.8160 0.8160 0.8160 3,000 +0.00(+0.00%)
Apr 27, 2009 0.8200 0.8200 0.8160 0.8160 15,532 +0.00(+0.49%)
Apr 24, 2009 0.8120 0.8120 0.8120 0.8120 1,585 -0.01(-0.98%)
Apr 23, 2009 0.8240 0.8280 0.8120 0.8200 8,000 +0.01(+1.49%)
Apr 22, 2009 0.8080 0.8520 0.8080 0.8080 19,000 -0.02(-1.94%)
Apr 21, 2009 0.8240 0.8240 0.8200 0.8240 14,250 +0.00(+0.00%)
Apr 20, 2009 0.8400 0.8400 0.8240 0.8240 19,000 -0.02(-1.90%)
Apr 17, 2009 0.8240 0.8480 0.8240 0.8400 12,510 +0.00(+0.00%)
Apr 16, 2009 0.8360 0.8400 0.8000 0.8400 21,500 +0.06(+7.14%)
Apr 14, 2009 0.7960 0.7840 0.7840 0.7840 1,250 +0.00(+0.51%)
Apr 13, 2009 0.7880 0.7960 0.7800 0.7800 10,492 -0.02(-2.50%)
Apr 09, 2009 0.8000 0.8000 0.8000 0.8000 9,500 +0.00(+0.50%)
Apr 08, 2009 0.8040 0.8040 0.7960 0.7960 33,732 -0.01(-1.00%)
Apr 07, 2009 0.8040 0.8040 0.8040 0.8040 250 +0.00(+0.50%)
Apr 06, 2009 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Apr 03, 2009 0.7840 0.8000 0.7840 0.8000 15,437 +0.00(+0.00%)
Apr 02, 2009 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.50%)
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.