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 (%)
Sep 29, 2023 9.280 9.570 9.000 9.000 16,726 -0.22(-2.39%)
Sep 28, 2023 9.480 9.490 9.200 9.220 8,257 +0.07(+0.77%)
Sep 27, 2023 8.970 9.480 8.970 9.150 7,504 -0.19(-2.03%)
Sep 26, 2023 9.280 9.480 9.170 9.340 4,490 +0.20(+2.19%)
Sep 25, 2023 9.300 9.300 9.140 9.140 5,601 -0.17(-1.83%)
Sep 22, 2023 9.280 9.500 9.240 9.310 7,805 -0.19(-2.00%)
Sep 21, 2023 9.510 9.567 8.960 9.500 12,279 -0.15(-1.55%)
Sep 20, 2023 9.490 9.860 9.490 9.650 3,569 +0.16(+1.69%)
Sep 19, 2023 9.862 9.862 9.490 9.490 5,136 -0.23(-2.41%)
Sep 18, 2023 10.16 10.16 9.570 9.724 4,477 -0.25(-2.46%)
Sep 15, 2023 9.800 10.22 9.800 9.970 16,479 +0.05(+0.49%)
Sep 14, 2023 9.970 10.48 9.910 9.921 11,193 -0.22(-2.15%)
Sep 13, 2023 10.17 10.60 9.620 10.14 9,602 +0.11(+1.10%)
Sep 12, 2023 10.43 10.43 10.03 10.03 3,317 +0.00(+0.00%)
Sep 11, 2023 10.83 10.83 10.03 10.03 8,187 -0.82(-7.52%)
Sep 08, 2023 10.88 10.94 10.40 10.85 6,310 +0.12(+1.08%)
Sep 07, 2023 10.70 10.94 10.64 10.73 5,177 +0.03(+0.28%)
Sep 06, 2023 10.82 10.99 10.64 10.70 3,689 +0.06(+0.56%)
Sep 05, 2023 10.96 10.96 10.62 10.64 8,212 -0.06(-0.56%)
Sep 01, 2023 10.78 11.00 10.59 10.70 7,213 -0.08(-0.74%)
Aug 31, 2023 10.73 10.78 10.46 10.78 2,500 +0.27(+2.62%)
Aug 30, 2023 10.40 10.59 10.40 10.51 11,247 +0.01(+0.05%)
Aug 29, 2023 10.42 10.59 10.23 10.50 9,342 -0.09(-0.80%)
Aug 28, 2023 10.30 10.79 10.30 10.59 17,169 -0.41(-3.77%)
Aug 25, 2023 11.00 11.11 10.30 11.00 42,392 +0.00(+0.00%)
Aug 24, 2023 10.47 11.00 10.17 11.00 9,298 +0.26(+2.42%)
Aug 23, 2023 10.79 10.99 10.66 10.74 2,385 -0.06(-0.56%)
Aug 22, 2023 10.50 10.80 10.47 10.80 4,561 +0.07(+0.65%)
Aug 21, 2023 11.00 11.00 10.32 10.73 6,271 -0.27(-2.45%)
Aug 18, 2023 11.00 11.00 10.67 11.00 3,388 +0.50(+4.76%)
Aug 17, 2023 10.40 10.62 10.23 10.50 4,017 -0.02(-0.19%)
Aug 16, 2023 9.890 10.59 9.890 10.52 1,625 +0.03(+0.29%)
Aug 15, 2023 9.960 10.49 9.960 10.49 1,477 -0.02(-0.19%)
Aug 14, 2023 10.01 10.51 9.822 10.51 5,697 -0.02(-0.19%)
Aug 11, 2023 10.24 10.55 10.24 10.53 1,870 +0.20(+1.93%)
Aug 10, 2023 10.10 10.33 9.910 10.33 10,226 +0.23(+2.28%)
Aug 09, 2023 9.970 10.10 9.660 10.10 8,647 +0.20(+2.02%)
Aug 08, 2023 9.770 9.990 9.570 9.900 4,335 +0.02(+0.20%)
Aug 07, 2023 10.19 10.19 9.600 9.880 5,138 -0.16(-1.64%)
Aug 04, 2023 10.39 10.69 9.935 10.04 9,376 -0.32(-3.13%)
Aug 03, 2023 10.35 11.09 10.35 10.37 5,187 -0.50(-4.60%)
Aug 02, 2023 11.20 11.20 10.52 10.87 4,205 -0.35(-3.12%)
Aug 01, 2023 10.79 11.22 10.62 11.22 7,129 +0.54(+5.06%)
Jul 31, 2023 10.23 11.21 10.23 10.68 11,787 -0.26(-2.33%)
Jul 28, 2023 10.72 11.11 10.58 10.94 5,899 -0.07(-0.68%)
Jul 27, 2023 11.22 11.22 10.63 11.01 9,077 -0.10(-0.90%)
Jul 26, 2023 10.80 11.15 10.60 11.11 4,403 +0.43(+4.03%)
Jul 25, 2023 11.30 11.44 10.59 10.68 12,603 -0.39(-3.54%)
Jul 24, 2023 10.73 11.31 10.64 11.07 4,531 +0.46(+4.35%)
Jul 21, 2023 10.88 10.90 10.58 10.61 8,463 -0.10(-0.93%)
Jul 20, 2023 11.10 11.44 10.71 10.71 6,258 -0.44(-3.95%)
Jul 19, 2023 10.90 11.30 10.50 11.15 7,831 +0.26(+2.39%)
Jul 18, 2023 10.72 11.19 10.62 10.89 8,961 +0.24(+2.25%)
Jul 17, 2023 10.64 11.09 10.50 10.65 15,133 +0.19(+1.82%)
Jul 14, 2023 10.45 10.65 10.10 10.46 8,780 +0.06(+0.58%)
Jul 13, 2023 10.30 10.68 10.30 10.40 2,908 +0.07(+0.68%)
Jul 12, 2023 10.38 10.80 10.00 10.33 4,214 +0.17(+1.67%)
Jul 11, 2023 10.39 10.39 10.00 10.16 3,642 +0.36(+3.67%)
Jul 10, 2023 10.16 10.70 9.800 9.800 4,538 -0.38(-3.73%)
Jul 07, 2023 10.75 10.75 10.18 10.18 638 -0.23(-2.21%)
Jul 06, 2023 10.59 10.64 9.990 10.41 24,671 -0.29(-2.71%)
Jul 05, 2023 10.22 10.94 10.22 10.70 49,059 +0.17(+1.61%)
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.