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

Mastech Holdings Inc (NY: MHH )

8.450 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 6.200 6.450 6.200 6.375 18,558 +0.22(+3.66%)
Oct 30, 2017 6.155 6.280 6.120 6.150 10,994 -0.04(-0.65%)
Oct 27, 2017 6.214 6.375 6.130 6.190 13,778 -0.06(-0.96%)
Oct 26, 2017 6.121 6.250 6.120 6.250 10,642 +0.17(+2.88%)
Oct 25, 2017 6.375 6.375 6.050 6.075 23,392 -0.20(-3.14%)
Oct 24, 2017 6.125 6.272 6.075 6.272 18,252 +0.04(+0.59%)
Oct 23, 2017 6.220 6.240 6.047 6.235 9,746 +0.07(+1.14%)
Oct 20, 2017 6.275 6.300 6.165 6.165 16,298 +0.00(+0.00%)
Oct 19, 2017 6.425 6.500 6.150 6.165 11,340 -0.29(-4.42%)
Oct 18, 2017 6.540 6.540 6.400 6.450 6,198 +0.00(+0.00%)
Oct 17, 2017 6.080 6.525 6.080 6.450 45,250 +0.38(+6.17%)
Oct 16, 2017 6.125 6.195 6.050 6.075 23,002 -0.07(-1.14%)
Oct 13, 2017 6.050 6.244 6.050 6.145 13,186 +0.08(+1.40%)
Oct 12, 2017 6.192 6.255 6.060 6.060 19,102 -0.21(-3.27%)
Oct 11, 2017 6.010 6.265 6.000 6.265 9,786 +0.17(+2.70%)
Oct 10, 2017 6.275 6.305 5.755 6.100 63,354 -0.28(-4.31%)
Oct 09, 2017 6.550 6.555 6.276 6.375 12,750 -0.15(-2.30%)
Oct 06, 2017 6.630 6.630 6.370 6.525 26,234 -0.09(-1.36%)
Oct 05, 2017 6.371 6.630 6.125 6.615 32,814 +0.27(+4.26%)
Oct 04, 2017 6.210 6.345 6.200 6.345 26,906 +0.04(+0.71%)
Oct 03, 2017 6.250 6.354 6.165 6.300 27,880 -0.09(-1.49%)
Oct 02, 2017 6.380 6.490 6.255 6.395 46,930 +0.00(+0.08%)
Sep 29, 2017 6.625 6.625 6.390 6.390 77,682 -0.24(-3.55%)
Sep 28, 2017 6.075 7.036 6.075 6.625 228,912 +0.71(+11.91%)
Sep 27, 2017 5.900 6.000 5.796 5.920 43,928 +0.22(+3.86%)
Sep 26, 2017 6.000 6.000 5.600 5.700 42,292 -0.17(-2.98%)
Sep 25, 2017 5.700 5.900 5.659 5.875 89,614 +0.08(+1.29%)
Sep 22, 2017 5.600 5.800 5.600 5.800 78,196 +0.15(+2.65%)
Sep 21, 2017 5.425 5.700 5.380 5.650 73,570 +0.23(+4.15%)
Sep 20, 2017 5.333 5.495 5.210 5.425 107,348 +0.14(+2.75%)
Sep 19, 2017 5.275 5.350 5.149 5.280 92,012 -0.07(-1.31%)
Sep 18, 2017 4.925 5.495 4.925 5.350 86,974 +0.39(+7.86%)
Sep 15, 2017 5.055 5.604 4.880 4.960 71,510 -0.32(-5.97%)
Sep 14, 2017 5.211 5.316 5.025 5.275 66,720 +0.01(+0.09%)
Sep 13, 2017 5.310 5.600 5.105 5.270 54,138 +0.07(+1.35%)
Sep 12, 2017 5.000 5.367 4.990 5.200 90,590 +0.29(+5.80%)
Sep 11, 2017 4.480 4.925 4.480 4.915 42,334 +0.19(+4.02%)
Sep 08, 2017 4.625 4.920 4.242 4.725 31,854 +0.06(+1.23%)
Sep 07, 2017 4.611 4.740 4.610 4.668 17,536 +0.06(+1.25%)
Sep 06, 2017 4.695 4.695 4.570 4.610 5,376 +0.01(+0.22%)
Sep 05, 2017 4.650 4.750 4.545 4.600 16,862 +0.04(+0.88%)
Sep 01, 2017 4.723 4.723 4.555 4.560 6,694 +0.01(+0.22%)
Aug 31, 2017 4.650 4.659 4.525 4.550 7,404 +0.11(+2.48%)
Aug 30, 2017 4.400 4.654 4.390 4.440 14,820 +0.05(+1.02%)
Aug 29, 2017 4.370 4.440 4.370 4.395 3,300 +0.02(+0.57%)
Aug 28, 2017 4.415 4.460 4.370 4.370 10,070 -0.04(-1.02%)
Aug 25, 2017 4.443 4.455 4.400 4.415 14,672 +0.00(+0.11%)
Aug 24, 2017 4.468 4.475 4.358 4.410 26,446 +0.00(+0.04%)
Aug 23, 2017 4.400 4.413 4.360 4.408 10,444 +0.06(+1.46%)
Aug 22, 2017 4.390 4.424 4.330 4.345 17,316 +0.01(+0.34%)
Aug 21, 2017 4.375 4.470 4.325 4.330 9,436 -0.03(-0.57%)
Aug 18, 2017 4.363 4.475 4.275 4.355 66,054 +0.09(+2.11%)
Aug 17, 2017 4.275 4.450 4.265 4.265 26,762 -0.01(-0.23%)
Aug 16, 2017 4.265 4.345 4.265 4.275 16,770 -0.01(-0.23%)
Aug 15, 2017 4.280 4.470 4.265 4.285 7,082 -0.04(-1.04%)
Aug 14, 2017 4.365 4.400 4.330 4.330 10,904 -0.09(-2.04%)
Aug 11, 2017 4.684 4.725 4.410 4.420 84,742 -0.17(-3.60%)
Aug 10, 2017 4.550 4.685 4.500 4.585 54,892 +0.04(+0.77%)
Aug 09, 2017 4.580 4.785 4.550 4.550 35,032 -0.09(-1.94%)
Aug 08, 2017 4.500 4.720 4.485 4.640 33,878 +0.09(+1.98%)
Aug 07, 2017 4.655 4.700 4.550 4.550 47,190 -0.17(-3.70%)
Aug 04, 2017 4.615 4.842 4.615 4.725 28,752 +0.11(+2.38%)
Aug 03, 2017 4.575 5.141 4.575 4.615 56,548 +0.10(+2.21%)
Aug 02, 2017 5.183 5.185 4.515 4.515 64,094 -0.48(-9.61%)
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.