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, 2018 10.30 10.30 9.740 9.740 28,086 -0.54(-5.25%)
Jul 30, 2018 9.920 10.37 9.590 10.28 92,960 +0.43(+4.37%)
Jul 27, 2018 9.955 9.973 9.150 9.850 65,600 -0.10(-1.01%)
Jul 26, 2018 10.00 10.00 9.585 9.950 21,230 -0.19(-1.83%)
Jul 25, 2018 8.750 10.13 8.675 10.13 205,054 +1.59(+18.64%)
Jul 24, 2018 8.480 8.682 8.475 8.543 8,632 +0.09(+1.03%)
Jul 23, 2018 8.620 8.666 8.380 8.455 8,406 -0.13(-1.57%)
Jul 20, 2018 8.345 8.655 8.310 8.590 17,392 +0.34(+4.12%)
Jul 19, 2018 8.670 8.670 8.250 8.250 6,920 -0.40(-4.62%)
Jul 18, 2018 8.355 8.650 8.275 8.650 13,244 +0.38(+4.59%)
Jul 17, 2018 8.750 8.750 8.270 8.270 6,048 -0.46(-5.26%)
Jul 16, 2018 8.515 8.729 8.280 8.729 17,216 +0.28(+3.31%)
Jul 13, 2018 8.225 8.600 8.030 8.450 23,042 +0.10(+1.20%)
Jul 12, 2018 8.492 8.595 8.145 8.350 21,936 -0.23(-2.68%)
Jul 11, 2018 8.523 8.625 8.477 8.580 26,010 +0.12(+1.42%)
Jul 10, 2018 8.750 8.750 8.372 8.460 27,466 -0.27(-3.09%)
Jul 09, 2018 8.750 8.750 8.085 8.730 41,278 +0.00(+0.00%)
Jul 06, 2018 8.570 8.750 8.570 8.730 28,246 +0.23(+2.71%)
Jul 05, 2018 8.025 8.688 8.018 8.500 58,654 +0.45(+5.59%)
Jul 03, 2018 8.050 8.050 8.050 0 +0.26(+3.34%)
Jul 02, 2018 7.675 7.955 7.675 7.790 33,106 -0.26(-3.23%)
Jun 29, 2018 8.050 8.050 26,668 +0.29(+3.74%)
Jun 28, 2018 7.945 7.975 7.760 7.760 4,600 -0.21(-2.70%)
Jun 27, 2018 7.894 7.975 7.840 7.975 40,200 +0.14(+1.85%)
Jun 26, 2018 7.960 8.000 7.830 7.830 35,130 -0.21(-2.67%)
Jun 25, 2018 7.780 8.045 7.769 8.045 30,030 +0.33(+4.21%)
Jun 22, 2018 8.050 8.050 7.720 7.720 8,754 -0.30(-3.74%)
Jun 21, 2018 7.944 8.020 7.905 8.020 15,970 +0.07(+0.94%)
Jun 20, 2018 7.805 8.003 7.786 7.945 29,282 +0.11(+1.34%)
Jun 19, 2018 7.880 7.994 7.690 7.840 27,734 -0.17(-2.16%)
Jun 18, 2018 7.780 8.050 7.779 8.013 41,278 +0.23(+3.00%)
Jun 15, 2018 7.920 8.040 7.780 7.780 23,746 -0.21(-2.69%)
Jun 14, 2018 7.960 8.045 7.875 7.995 20,282 +0.15(+1.91%)
Jun 13, 2018 7.895 8.099 7.799 7.845 27,024 +0.01(+0.13%)
Jun 12, 2018 8.045 8.045 7.725 7.835 23,610 -0.15(-1.88%)
Jun 11, 2018 7.780 7.995 7.760 7.985 54,904 +0.21(+2.63%)
Jun 08, 2018 7.925 8.025 7.778 7.780 15,256 -0.28(-3.47%)
Jun 07, 2018 7.900 8.060 7.787 8.060 27,770 +0.16(+2.03%)
Jun 06, 2018 7.750 7.900 44,392 -0.11(-1.37%)
Jun 05, 2018 7.865 8.050 7.790 8.010 37,580 +0.19(+2.50%)
Jun 04, 2018 7.975 7.990 7.613 7.815 49,114 -0.21(-2.62%)
Jun 01, 2018 7.915 8.085 7.700 8.025 47,976 +0.26(+3.28%)
May 31, 2018 7.610 8.100 7.610 7.770 47,692 -0.01(-0.06%)
May 30, 2018 7.875 7.973 7.590 7.775 41,980 -0.28(-3.42%)
May 29, 2018 8.445 8.700 7.617 8.050 56,160 -0.33(-4.00%)
May 25, 2018 8.385 8.385 8.385 0 -0.01(-0.06%)
May 24, 2018 8.610 8.610 8.075 8.390 35,368 -0.07(-0.83%)
May 23, 2018 8.160 8.660 7.960 8.460 63,308 +0.30(+3.63%)
May 22, 2018 9.050 9.209 8.005 8.164 163,528 -0.89(-9.79%)
May 21, 2018 8.850 9.050 8.591 9.050 133,978 +0.56(+6.60%)
May 18, 2018 8.375 8.653 8.290 8.490 137,780 +0.20(+2.41%)
May 17, 2018 8.156 8.370 8.156 8.290 19,200 -0.05(-0.54%)
May 16, 2018 8.351 8.360 8.001 8.335 10,300 +0.02(+0.18%)
May 15, 2018 8.429 8.429 8.250 8.320 21,260 -0.10(-1.15%)
May 14, 2018 8.060 8.463 7.950 8.416 73,782 +0.42(+5.20%)
May 11, 2018 7.845 8.115 7.845 8.000 15,370 +0.08(+0.95%)
May 10, 2018 8.065 8.065 7.801 7.925 21,906 -0.14(-1.74%)
May 09, 2018 8.250 8.278 8.035 8.065 35,872 -0.19(-2.24%)
May 08, 2018 8.075 8.303 7.875 8.250 131,492 +0.25(+3.19%)
May 07, 2018 7.670 7.995 7.345 7.995 67,554 +0.47(+6.25%)
May 04, 2018 7.300 7.750 7.235 7.525 49,328 +0.27(+3.65%)
May 03, 2018 7.181 7.274 7.082 7.260 34,916 -0.04(-0.48%)
May 02, 2018 7.245 7.370 7.105 7.295 15,466 +0.09(+1.32%)
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.