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

Mastech Holdings Inc (NY: MHH )

11.12 +0.25 (+2.30%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 28, 2008 0.5000 0.6929 0.5000 0.6889 21,525 +0.20(+40.00%)
Nov 26, 2008 0.4921 0.5000 0.4763 0.4921 99,257 -0.02(-3.85%)
Nov 25, 2008 0.5511 0.5511 0.4803 0.5118 97,044 -0.04(-7.14%)
Nov 24, 2008 0.5748 0.5905 0.5157 0.5511 41,600 +0.00(+0.00%)
Nov 21, 2008 0.6299 0.6692 0.5511 0.5511 43,927 -0.10(-15.15%)
Nov 20, 2008 0.6633 0.6692 0.6148 0.6496 32,498 -0.04(-5.71%)
Nov 19, 2008 0.6889 0.6889 0.6889 0.6889 40,896 +0.00(+0.57%)
Nov 18, 2008 0.6771 0.7480 0.6752 0.6850 34,815 +0.02(+2.96%)
Nov 17, 2008 0.7440 0.7440 0.6102 0.6653 60,605 -0.11(-13.78%)
Nov 14, 2008 0.6889 0.8031 0.6889 0.7716 55,210 +0.03(+4.26%)
Nov 13, 2008 0.7283 0.7479 0.7283 0.7401 2,880 -0.03(-4.08%)
Nov 12, 2008 0.7913 0.7913 0.7716 0.7716 27,179 -0.02(-2.97%)
Nov 11, 2008 0.8661 0.9015 0.7952 0.7952 48,263 -0.13(-14.04%)
Nov 10, 2008 1.008 1.083 0.8936 0.9251 64,667 +0.01(+0.86%)
Nov 07, 2008 0.9133 1.063 0.9055 0.9173 34,612 -0.01(-0.85%)
Nov 06, 2008 1.098 1.102 0.8267 0.9251 23,781 -0.11(-10.31%)
Nov 05, 2008 1.130 1.130 1.031 1.031 5,867 -0.02(-1.50%)
Nov 04, 2008 0.7834 1.134 0.7716 1.047 124,000 +0.44(+71.61%)
Oct 31, 2008 0.6063 0.6496 0.5905 0.6102 14,689 +0.01(+1.97%)
Oct 30, 2008 0.6653 0.6653 0.5905 0.5984 1,320 -0.04(-6.17%)
Oct 29, 2008 0.6299 0.7283 0.6102 0.6378 29,079 +0.05(+8.00%)
Oct 28, 2008 0.4842 0.7834 0.4527 0.5905 124,353 +0.14(+30.43%)
Oct 27, 2008 0.4724 0.4763 0.4527 0.4527 9,477 -0.01(-2.54%)
Oct 24, 2008 0.4606 0.6496 0.4527 0.4645 102,914 -0.02(-4.84%)
Oct 23, 2008 0.5354 0.5354 0.4724 0.4882 35,097 -0.04(-8.15%)
Oct 22, 2008 0.5511 0.5708 0.4921 0.5315 42,992 -0.00(-0.74%)
Oct 21, 2008 0.5118 0.5511 0.4921 0.5354 22,368 +0.04(+8.80%)
Oct 20, 2008 0.4815 0.4960 0.4763 0.4921 26,763 +0.01(+2.46%)
Oct 17, 2008 0.4645 0.5354 0.4567 0.4803 68,597 +0.02(+4.27%)
Oct 16, 2008 0.4527 0.4606 0.4527 0.4606 24,535 +0.01(+1.74%)
Oct 15, 2008 0.4291 0.5197 0.4291 0.4527 39,077 -0.03(-5.74%)
Oct 14, 2008 0.7086 0.7086 0.4803 0.4803 94,943 +0.05(+10.91%)
Oct 09, 2008 0.4685 0.5511 0.4134 0.4330 111,543 -0.08(-15.38%)
Oct 08, 2008 0.6102 0.6496 0.4015 0.5118 199,362 -0.10(-16.13%)
Oct 07, 2008 0.9251 0.9842 0.5511 0.6102 240,177 -0.25(-28.90%)
Oct 03, 2008 2.504 2.756 0.8582 0.8582 209,985 -2.13(-71.32%)
Oct 01, 2008 2.953 2.992 2.953 2.992 6,647 +0.00(+0.00%)
Sep 30, 2008 3.051 3.051 2.756 2.992 11,471 -0.16(-5.00%)
Sep 29, 2008 3.248 3.248 3.149 3.149 762 -0.22(-6.43%)
Sep 26, 2008 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Sep 25, 2008 3.543 3.641 3.366 3.366 10,922 -0.18(-5.00%)
Sep 24, 2008 3.641 3.641 3.543 3.543 3,302 -0.20(-5.26%)
Sep 23, 2008 3.740 3.740 3.543 3.740 1,270 -0.10(-2.56%)
Sep 22, 2008 3.543 3.838 3.543 3.838 2,794 +0.30(+8.33%)
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.