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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Aug 29, 2014 5.970 5.850 5.850 5.850 18,200 -0.02(-0.38%)
Aug 28, 2014 5.930 5.995 5.800 5.872 12,428 -0.10(-1.72%)
Aug 27, 2014 5.975 5.975 5.805 5.975 8,232 +0.00(+0.08%)
Aug 26, 2014 5.990 5.990 5.840 5.970 2,888 +0.00(+0.00%)
Aug 25, 2014 5.875 5.995 5.850 5.970 18,916 +0.19(+3.38%)
Aug 22, 2014 5.670 5.870 5.670 5.775 19,900 -0.12(-2.12%)
Aug 21, 2014 5.900 5.969 5.815 5.900 11,664 +0.00(+0.00%)
Aug 20, 2014 5.985 5.995 5.900 5.900 4,122 -0.02(-0.34%)
Aug 19, 2014 5.900 5.995 5.900 5.920 11,444 +0.03(+0.51%)
Aug 18, 2014 5.915 5.915 5.805 5.890 18,580 -0.06(-0.95%)
Aug 15, 2014 5.665 5.947 5.665 5.947 6,102 +0.04(+0.70%)
Aug 14, 2014 5.830 5.985 5.830 5.905 12,682 +0.00(+0.08%)
Aug 13, 2014 5.940 5.990 5.900 5.900 12,382 +0.00(+0.00%)
Aug 12, 2014 5.950 5.970 5.900 5.900 18,550 +0.00(+0.00%)
Aug 11, 2014 5.940 6.120 5.840 5.900 23,190 -0.10(-1.75%)
Aug 08, 2014 6.125 6.125 5.960 6.005 4,210 +0.07(+1.26%)
Aug 07, 2014 5.900 6.025 5.856 5.930 10,108 +0.01(+0.09%)
Aug 06, 2014 6.215 6.215 5.925 5.925 14,040 -0.10(-1.66%)
Aug 05, 2014 5.840 6.025 5.840 6.025 6,296 +0.20(+3.43%)
Aug 04, 2014 5.840 5.861 5.820 5.825 9,036 -0.00(-0.09%)
Aug 01, 2014 5.865 5.890 5.625 5.830 22,618 -0.13(-2.18%)
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%)
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.