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 (%)
Mar 31, 2016 3.800 3.800 3.610 3.610 10 -0.21(-5.50%)
Mar 30, 2016 3.655 3.820 3.655 3.820 3,512 +0.21(+5.80%)
Mar 29, 2016 3.611 3.611 3.611 3.611 1,624 -0.01(-0.26%)
Mar 28, 2016 3.620 3.620 3.620 3.620 1,166 -0.01(-0.34%)
Mar 23, 2016 3.610 3.632 3.632 3.632 2,000 +0.02(+0.60%)
Mar 17, 2016 3.610 3.611 3.611 3.611 400 -0.17(-4.50%)
Mar 16, 2016 3.804 3.804 3.781 3.781 806 +0.02(+0.55%)
Mar 14, 2016 3.855 3.855 3.760 3.760 80 -0.16(-4.08%)
Mar 09, 2016 3.920 3.920 3.920 3.920 10 +0.02(+0.63%)
Mar 08, 2016 3.918 3.918 3.896 3.896 680 +0.01(+0.30%)
Mar 04, 2016 3.840 3.885 3.840 3.884 172 +0.07(+1.83%)
Mar 03, 2016 3.710 3.814 3.710 3.814 3,948 +0.11(+2.94%)
Mar 02, 2016 3.605 3.705 3.590 3.705 1,880 +0.08(+2.07%)
Mar 01, 2016 3.600 3.630 3.600 3.630 26,624 +0.03(+0.83%)
Feb 29, 2016 3.630 3.630 3.600 3.600 8,362 -0.03(-0.83%)
Feb 25, 2016 3.640 3.645 3.625 3.630 14 -0.00(-0.00%)
Feb 23, 2016 3.630 3.630 3.630 3.630 400 +0.00(+0.00%)
Feb 22, 2016 3.610 3.681 3.610 3.630 2,128 -0.02(-0.68%)
Feb 18, 2016 3.650 3.670 3.580 3.655 114 -0.11(-2.90%)
Feb 17, 2016 3.690 3.775 3.690 3.764 12,460 +0.01(+0.27%)
Feb 16, 2016 3.754 3.754 3.754 3.754 596 -0.01(-0.18%)
Feb 12, 2016 3.745 3.761 3.761 3.761 2,400 +0.02(+0.47%)
Feb 11, 2016 3.760 3.760 3.740 3.743 6,266 -0.03(-0.84%)
Feb 10, 2016 3.775 3.775 3.775 3.775 602 +0.00(+0.00%)
Feb 09, 2016 3.780 3.785 3.730 3.775 16,422 -0.15(-3.82%)
Feb 03, 2016 3.950 3.995 3.825 3.925 76 +0.54(+16.05%)
Feb 02, 2016 3.375 3.382 3.340 3.382 9,206 +0.04(+1.10%)
Jan 29, 2016 3.345 3.345 3.345 3.345 96 -0.10(-3.04%)
Jan 26, 2016 3.460 3.460 3.445 3.450 50 +0.15(+4.54%)
Jan 22, 2016 3.300 3.300 3.300 3.300 148 -0.04(-1.20%)
Jan 21, 2016 3.338 3.410 3.338 3.340 1,638 +0.03(+1.06%)
Jan 20, 2016 3.520 3.543 3.250 3.305 30,694 -0.24(-6.90%)
Jan 19, 2016 3.600 3.600 3.550 3.550 15,996 -0.04(-0.98%)
Jan 15, 2016 3.630 3.585 3.585 3.585 8,200 +0.01(+0.28%)
Jan 14, 2016 3.575 3.820 3.575 3.575 694 -0.20(-5.42%)
Jan 13, 2016 3.560 3.780 3.560 3.780 602 +0.12(+3.42%)
Jan 08, 2016 3.655 3.695 3.655 3.655 4 -0.02(-0.68%)
Jan 07, 2016 3.680 3.680 3.680 3.680 504 +0.03(+0.68%)
Jan 05, 2016 3.650 3.655 3.650 3.655 30 +0.03(+0.82%)
Jan 04, 2016 3.660 3.660 3.550 3.625 3,556 -0.03(-0.81%)
Dec 31, 2015 3.685 3.655 3.655 3.655 33,400 +0.13(+3.69%)
Dec 30, 2015 3.590 3.590 3.525 3.525 22,354 -0.08(-2.33%)
Dec 29, 2015 3.625 3.625 3.600 3.609 16,892 -0.02(-0.62%)
Dec 28, 2015 3.700 3.735 3.632 3.632 22,924 -0.12(-3.16%)
Dec 24, 2015 3.745 3.750 3.750 3.750 1,600 +0.07(+1.90%)
Dec 23, 2015 3.685 3.685 3.680 3.680 1,838 +0.00(+0.12%)
Dec 22, 2015 3.670 3.725 3.670 3.675 3,042 -0.00(-0.12%)
Dec 21, 2015 3.731 3.750 3.680 3.680 8,130 +0.01(+0.14%)
Dec 18, 2015 3.790 3.900 3.675 3.675 9,664 -0.12(-3.03%)
Dec 17, 2015 3.925 3.925 3.790 3.790 4,580 -0.02(-0.54%)
Dec 15, 2015 3.855 3.925 3.810 3.811 92 +0.00(+0.01%)
Dec 14, 2015 3.900 3.900 3.810 3.810 2,008 -0.05(-1.42%)
Dec 11, 2015 3.930 3.930 3.825 3.865 4,242 -0.13(-3.37%)
Dec 10, 2015 3.830 4.000 3.825 4.000 4,278 +0.02(+0.50%)
Dec 09, 2015 3.825 3.980 3.825 3.980 1,846 +0.15(+3.92%)
Dec 08, 2015 3.927 3.945 3.830 3.830 986 -0.02(-0.52%)
Dec 07, 2015 3.860 3.945 3.825 3.850 10,080 -0.13(-3.19%)
Dec 02, 2015 3.985 3.985 3.860 3.977 180 +0.12(+3.03%)
Dec 01, 2015 3.865 3.865 3.860 3.860 1,066 +0.00(+0.00%)
Nov 30, 2015 3.910 3.910 3.860 3.860 1,410 -0.04(-1.03%)
Nov 27, 2015 3.900 3.900 3.900 3.900 820 +0.02(+0.45%)
Nov 25, 2015 3.885 3.882 3.882 3.882 1,000 -0.05(-1.31%)
Nov 20, 2015 3.945 3.945 3.945 3.934 1,300 +0.04(+1.00%)
Nov 19, 2015 4.000 4.000 3.825 3.895 17,732 -0.12(-3.11%)
Nov 17, 2015 3.955 4.020 3.950 4.020 48 +0.07(+1.77%)
Nov 16, 2015 3.950 3.950 3.950 3.950 510 -0.06(-1.62%)
Nov 13, 2015 3.950 4.015 3.950 4.015 2,392 +0.00(+0.12%)
Nov 12, 2015 4.020 4.025 3.975 4.010 4,266 -0.09(-2.20%)
Nov 11, 2015 4.100 4.100 4.100 4.100 244 -0.02(-0.36%)
Nov 10, 2015 4.120 4.120 4.115 4.115 676 -0.02(-0.60%)
Nov 09, 2015 4.050 4.140 4.026 4.140 4,574 +0.09(+2.22%)
Nov 06, 2015 4.050 4.050 4.050 4.050 930 -0.09(-2.29%)
Nov 05, 2015 4.025 4.185 3.987 4.145 6,282 +0.09(+2.22%)
Nov 04, 2015 4.113 4.113 3.995 4.055 13,942 -0.13(-3.19%)
Nov 03, 2015 4.189 4.189 4.189 4.189 800 -0.01(-0.27%)
Nov 02, 2015 4.120 4.215 4.120 4.200 15,746 +0.12(+2.94%)
Oct 30, 2015 4.060 4.125 4.025 4.080 11,856 -0.00(-0.12%)
Oct 29, 2015 4.185 4.185 4.085 4.085 808 -0.01(-0.36%)
Oct 28, 2015 4.255 4.308 4.095 4.100 34,498 +0.17(+4.32%)
Oct 27, 2015 3.915 3.975 3.840 3.930 4,248 -0.03(-0.76%)
Oct 26, 2015 3.865 3.970 3.865 3.960 5,768 -0.02(-0.38%)
Oct 23, 2015 3.817 3.975 3.750 3.975 15,166 +0.09(+2.32%)
Oct 22, 2015 3.745 3.885 3.620 3.885 14,620 +0.03(+0.91%)
Oct 21, 2015 3.815 3.850 3.815 3.850 6,098 -0.04(-1.16%)
Oct 16, 2015 3.795 3.895 3.750 3.895 200 +0.00(+0.13%)
Oct 15, 2015 3.890 3.890 3.890 3.890 456 -0.00(-0.13%)
Oct 14, 2015 3.900 3.900 3.895 3.895 432 +0.15(+3.87%)
Oct 13, 2015 3.873 3.873 3.750 3.750 1,110 -0.15(-3.90%)
Oct 12, 2015 3.849 3.902 3.835 3.902 1,800 +0.03(+0.70%)
Oct 09, 2015 3.785 3.875 3.785 3.875 1,428 +0.00(+0.00%)
Oct 08, 2015 3.875 3.882 3.875 3.875 4,280 -0.00(-0.00%)
Oct 07, 2015 3.875 3.924 3.875 3.875 6,798 +0.08(+1.98%)
Oct 06, 2015 3.825 4.112 3.775 3.800 54,926 -0.12(-3.13%)
Oct 05, 2015 3.745 3.923 3.745 3.923 1,218 +0.12(+3.17%)
Oct 02, 2015 3.770 3.803 3.750 3.803 3,614 +0.03(+0.73%)
Sep 30, 2015 3.850 3.850 3.775 3.775 44 +0.05(+1.48%)
Sep 29, 2015 3.764 3.764 3.720 3.720 874 -0.02(-0.53%)
Sep 28, 2015 3.730 3.775 3.715 3.740 3,020 -0.05(-1.32%)
Sep 25, 2015 3.725 3.790 3.725 3.790 1,258 -0.01(-0.26%)
Sep 23, 2015 3.805 3.890 3.800 3.800 4 -0.00(-0.00%)
Sep 22, 2015 3.818 3.998 3.800 3.800 2,556 -0.25(-6.17%)
Sep 21, 2015 4.050 4.050 4.050 4.050 238 +0.00(+0.00%)
Sep 18, 2015 3.777 4.050 3.775 4.050 8,398 +0.15(+3.98%)
Sep 17, 2015 3.840 3.900 3.725 3.895 5,106 +0.12(+3.18%)
Sep 16, 2015 3.877 3.877 3.775 3.775 1,924 -0.08(-1.95%)
Sep 15, 2015 3.745 3.865 3.680 3.850 19,228 +0.15(+4.19%)
Sep 14, 2015 3.716 3.716 3.695 3.695 1,384 +0.01(+0.27%)
Sep 11, 2015 3.625 3.690 3.623 3.685 7,592 +0.10(+2.89%)
Sep 10, 2015 3.510 3.600 3.510 3.581 6,532 -0.06(-1.61%)
Sep 09, 2015 3.600 3.640 3.575 3.640 6,072 -0.04(-1.22%)
Sep 08, 2015 3.625 3.702 3.530 3.685 6,542 +0.00(+0.13%)
Sep 04, 2015 3.690 3.680 3.680 3.680 1,000 -0.09(-2.31%)
Sep 03, 2015 3.693 3.773 3.677 3.767 9,752 +0.11(+2.92%)
Sep 02, 2015 3.610 3.800 3.610 3.660 5,516 -0.08(-2.14%)
Sep 01, 2015 3.740 3.740 3.740 3.740 2,350 +0.07(+2.05%)
Aug 31, 2015 3.555 3.665 3.555 3.665 3,730 +0.01(+0.27%)
Aug 28, 2015 3.535 3.670 3.535 3.655 3,932 +0.00(+0.00%)
Aug 27, 2015 3.510 3.665 3.510 3.655 4,920 +0.05(+1.35%)
Aug 26, 2015 3.605 3.614 3.605 3.606 8,188 -0.02(-0.52%)
Aug 25, 2015 3.500 3.627 3.500 3.625 4,618 +0.17(+5.07%)
Aug 24, 2015 3.770 3.770 2.650 3.450 50,480 -0.45(-11.65%)
Aug 21, 2015 3.875 3.910 3.842 3.905 28,836 -0.01(-0.38%)
Aug 20, 2015 3.875 3.920 3.875 3.920 3,794 +0.01(+0.38%)
Aug 19, 2015 3.905 3.915 3.905 3.905 3,704 -0.01(-0.26%)
Aug 18, 2015 3.881 3.970 3.881 3.915 2,002 +0.03(+0.77%)
Aug 17, 2015 3.945 3.945 3.875 3.885 6,334 -0.07(-1.65%)
Aug 14, 2015 3.959 4.020 3.915 3.950 13,164 +0.01(+0.25%)
Aug 13, 2015 4.035 4.035 3.940 3.940 4,022 -0.02(-0.38%)
Aug 12, 2015 3.950 3.960 3.950 3.955 1,268 -0.07(-1.74%)
Aug 11, 2015 3.950 4.030 3.950 4.025 660 +0.05(+1.13%)
Aug 10, 2015 3.980 4.041 3.980 3.980 3,500 -0.02(-0.38%)
Aug 07, 2015 4.020 4.050 3.960 3.995 4,342 -0.01(-0.14%)
Aug 06, 2015 4.000 4.050 4.000 4.000 3,404 -0.01(-0.24%)
Aug 05, 2015 4.005 4.100 3.980 4.010 9,492 +0.00(+0.12%)
Aug 04, 2015 4.030 4.060 4.000 4.005 6,718 -0.04(-0.99%)
Aug 03, 2015 4.100 4.100 4.040 4.045 7,304 -0.01(-0.37%)
Jul 31, 2015 4.110 4.260 4.060 4.060 14,700 -0.04(-0.98%)
Jul 30, 2015 4.305 4.335 4.100 4.100 15,936 -0.02(-0.36%)
Jul 29, 2015 4.000 4.290 4.000 4.115 57,588 +0.14(+3.52%)
Jul 28, 2015 4.000 4.120 3.975 3.975 1,668 +0.00(+0.00%)
Jul 27, 2015 4.144 4.157 3.925 3.975 29,014 -0.06(-1.61%)
Jul 24, 2015 4.050 4.210 4.040 4.040 4,140 -0.01(-0.25%)
Jul 23, 2015 4.075 4.130 4.050 4.050 15,944 -0.03(-0.61%)
Jul 22, 2015 4.125 4.125 4.075 4.075 10,862 -0.05(-1.21%)
Jul 21, 2015 4.160 4.165 4.125 4.125 17,406 -0.04(-0.84%)
Jul 20, 2015 4.190 4.225 4.160 4.160 10,614 -0.04(-0.95%)
Jul 17, 2015 4.260 4.285 4.165 4.200 10,352 +0.00(+0.00%)
Jul 16, 2015 4.240 4.330 4.200 4.200 7,406 -0.04(-0.94%)
Jul 15, 2015 4.285 4.370 4.240 4.240 54,390 -0.04(-1.05%)
Jul 14, 2015 4.330 4.465 4.250 4.285 8,762 -0.05(-1.15%)
Jul 13, 2015 4.290 4.345 4.250 4.335 6,242 +0.04(+0.89%)
Jul 10, 2015 4.250 4.297 4.250 4.297 7,632 -0.14(-3.23%)
Jul 09, 2015 4.310 4.485 4.250 4.440 137,624 +0.01(+0.23%)
Jul 08, 2015 4.430 4.430 4.430 4.430 324 -0.07(-1.45%)
Jul 07, 2015 4.300 4.550 4.240 4.495 4,000 +0.09(+2.04%)
Jul 06, 2015 4.475 4.480 4.250 4.405 21,008 +0.06(+1.26%)
Jul 02, 2015 4.505 4.350 4.350 4.350 35,000 -0.10(-2.25%)
Jul 01, 2015 4.520 4.600 4.445 4.450 43,446 -0.02(-0.45%)
Jun 30, 2015 4.375 4.625 4.300 4.470 172,450 +0.09(+2.17%)
Jun 29, 2015 4.425 4.425 4.375 4.375 1,152 -0.08(-1.91%)
Jun 26, 2015 4.460 4.460 4.460 4.460 776 -0.13(-2.94%)
Jun 25, 2015 4.575 4.595 4.550 4.595 800 +0.14(+3.26%)
Jun 24, 2015 4.480 4.500 4.450 4.450 4,204 -0.02(-0.56%)
Jun 23, 2015 4.475 4.495 4.475 4.475 3,246 -0.02(-0.33%)
Jun 22, 2015 4.475 4.490 4.475 4.490 1,430 +0.17(+3.82%)
Jun 19, 2015 4.325 4.325 4.325 4.325 1,908 -0.22(-4.84%)
Jun 17, 2015 4.535 4.545 4.500 4.545 2 -0.10(-2.15%)
Jun 16, 2015 4.650 4.650 4.645 4.645 632 +0.11(+2.54%)
Jun 15, 2015 4.490 4.550 4.490 4.530 2,824 -0.07(-1.43%)
Jun 12, 2015 4.596 4.596 4.596 4.596 384 -0.01(-0.20%)
Jun 11, 2015 4.492 4.610 4.492 4.605 6,012 +0.02(+0.44%)
Jun 10, 2015 4.519 4.605 4.514 4.585 9,328 +0.06(+1.33%)
Jun 09, 2015 4.485 4.525 4.485 4.525 2,562 -0.15(-3.21%)
Jun 05, 2015 4.600 4.675 4.600 4.675 56 +0.02(+0.54%)
Jun 04, 2015 4.705 4.775 4.560 4.650 86,942 -0.07(-1.59%)
Jun 03, 2015 4.560 4.740 4.560 4.725 35,132 +0.10(+2.27%)
Jun 02, 2015 4.570 4.725 4.475 4.620 73,172 +0.08(+1.87%)
Jun 01, 2015 4.600 4.640 4.450 4.535 46,624 -0.06(-1.41%)
May 29, 2015 4.628 4.628 4.590 4.600 24,720 +0.00(+0.00%)
May 28, 2015 4.625 4.625 4.600 4.600 2,200 -0.03(-0.54%)
May 27, 2015 4.645 4.665 4.625 4.625 4,200 -0.02(-0.43%)
May 26, 2015 4.675 4.740 4.640 4.645 15,930 -0.02(-0.43%)
May 22, 2015 4.670 4.665 4.665 4.665 8,600 -0.08(-1.79%)
May 21, 2015 4.650 4.750 4.650 4.750 8,060 +0.20(+4.40%)
May 20, 2015 4.685 4.700 4.550 4.550 12,688 -0.17(-3.70%)
May 19, 2015 4.750 4.785 4.700 4.725 9,186 +0.01(+0.32%)
May 18, 2015 4.650 4.925 4.650 4.710 57,224 +0.07(+1.40%)
May 15, 2015 4.600 4.750 4.600 4.645 13,578 -0.05(-1.07%)
May 14, 2015 4.655 4.720 4.600 4.695 15,170 +0.04(+0.86%)
May 13, 2015 4.655 4.655 4.655 4.655 3,274 -0.09(-1.90%)
May 12, 2015 4.745 4.745 4.745 4.745 764 +0.08(+1.71%)
May 11, 2015 4.630 4.745 4.630 4.665 13,646 -0.11(-2.30%)
May 08, 2015 4.770 4.845 4.760 4.775 2,902 -0.11(-2.35%)
May 07, 2015 5.040 5.040 4.840 4.890 10,102 +0.07(+1.56%)
May 06, 2015 4.870 5.019 4.790 4.815 63,522 -0.13(-2.73%)
May 05, 2015 4.785 5.050 4.282 4.950 172,690 +0.23(+4.76%)
May 04, 2015 4.725 4.725 4.725 4.725 608 -0.18(-3.57%)
May 01, 2015 4.890 5.060 4.885 4.900 5,342 -0.07(-1.51%)
Apr 30, 2015 4.925 5.150 4.815 4.975 38,646 -0.03(-0.60%)
Apr 29, 2015 5.020 5.020 4.805 5.005 24,068 -0.01(-0.30%)
Apr 28, 2015 4.925 5.020 4.920 5.020 42,222 +0.02(+0.40%)
Apr 27, 2015 4.945 5.000 4.875 5.000 48,304 +0.05(+1.01%)
Apr 24, 2015 4.645 4.950 4.555 4.950 136,322 +0.20(+4.21%)
Apr 23, 2015 4.435 4.750 4.410 4.750 21,986 +0.24(+5.32%)
Apr 22, 2015 4.425 4.515 4.370 4.510 35,854 +0.08(+1.81%)
Apr 21, 2015 4.435 4.435 4.330 4.430 37,876 +0.04(+1.03%)
Apr 20, 2015 4.375 4.515 4.266 4.385 88,970 +0.12(+2.81%)
Apr 17, 2015 4.350 4.475 4.181 4.265 217,990 -0.14(-3.18%)
Apr 16, 2015 4.470 4.600 4.100 4.405 386,390 -0.12(-2.76%)
Apr 15, 2015 4.610 4.610 4.450 4.530 6,344 +0.00(+0.00%)
Apr 14, 2015 4.680 4.680 4.450 4.530 18,420 +0.01(+0.22%)
Apr 13, 2015 4.750 4.750 4.520 4.520 30,788 -0.13(-2.80%)
Apr 10, 2015 4.510 4.720 4.420 4.650 43,788 -0.04(-0.85%)
Apr 09, 2015 4.785 4.950 4.625 4.690 136,342 -0.10(-2.19%)
Apr 08, 2015 4.825 5.150 4.765 4.795 562,000 -0.06(-1.24%)
Apr 07, 2015 4.625 5.175 4.620 4.855 636,950 +0.27(+5.77%)
Apr 06, 2015 4.300 4.650 4.240 4.590 156,654 +0.28(+6.50%)
Apr 02, 2015 4.350 4.310 4.310 4.310 344,000 -0.05(-1.03%)
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.