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 -0.010 (-0.12%)
Official Closing 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 (%)
Nov 30, 2018 6.220 6.360 6.130 6.130 19,200 -0.16(-2.54%)
Nov 29, 2018 6.210 6.370 6.210 6.290 10,598 -0.01(-0.16%)
Nov 28, 2018 6.340 6.660 6.300 6.300 20,636 -0.14(-2.17%)
Nov 27, 2018 6.320 6.440 6.125 6.440 11,910 +0.15(+2.38%)
Nov 26, 2018 6.060 6.290 6.010 6.290 1,640 +0.13(+2.11%)
Nov 23, 2018 5.960 6.290 5.960 6.160 11,200 +0.05(+0.82%)
Nov 21, 2018 6.110 6.110 6.110 0 -0.13(-2.08%)
Nov 20, 2018 6.210 6.395 5.849 6.240 30,412 -0.01(-0.16%)
Nov 19, 2018 6.238 6.260 6.017 6.250 23,328 +0.05(+0.81%)
Nov 16, 2018 6.300 6.440 6.200 6.200 24,300 -0.12(-1.90%)
Nov 15, 2018 6.220 6.320 6.080 6.320 66,172 +0.01(+0.16%)
Nov 14, 2018 6.420 6.420 6.220 6.310 1,096 +0.00(+0.00%)
Nov 13, 2018 6.500 6.500 6.260 6.310 9,136 -0.13(-2.02%)
Nov 12, 2018 6.510 6.543 6.430 6.440 1,020 -0.25(-3.74%)
Nov 09, 2018 6.500 6.690 6.300 6.690 9,700 +0.19(+2.92%)
Nov 08, 2018 6.380 6.700 6.380 6.500 4,698 -0.18(-2.69%)
Nov 07, 2018 6.460 6.680 6.460 6.680 10,600 -0.04(-0.60%)
Nov 06, 2018 6.350 6.770 6.300 6.720 29,041 +0.35(+5.49%)
Nov 05, 2018 6.480 6.610 6.350 6.370 8,911 -0.25(-3.78%)
Nov 02, 2018 6.460 6.960 6.460 6.620 13,100 +0.01(+0.15%)
Nov 01, 2018 6.260 6.700 6.260 6.610 11,242 +0.06(+0.92%)
Oct 31, 2018 7.050 7.050 6.500 6.550 32,460 -0.40(-5.76%)
Oct 30, 2018 6.350 7.060 5.850 6.950 18,248 +0.65(+10.32%)
Oct 29, 2018 6.450 6.769 6.300 6.300 25,200 -0.30(-4.55%)
Oct 26, 2018 6.460 6.650 6.450 6.600 6,000 +0.03(+0.46%)
Oct 25, 2018 6.770 6.920 6.543 6.570 7,285 -0.08(-1.20%)
Oct 24, 2018 6.700 6.960 6.350 6.650 36,329 -0.06(-0.89%)
Oct 23, 2018 6.910 6.960 6.620 6.710 7,917 -0.12(-1.76%)
Oct 22, 2018 6.870 6.934 6.720 6.830 15,186 -0.09(-1.30%)
Oct 19, 2018 6.900 7.040 6.780 6.920 17,700 +0.02(+0.29%)
Oct 18, 2018 7.040 7.070 6.900 6.900 9,190 -0.08(-1.15%)
Oct 17, 2018 7.000 7.070 6.960 6.980 12,488 -0.04(-0.57%)
Oct 16, 2018 7.070 7.080 7.020 7.020 60,577 +0.10(+1.45%)
Oct 15, 2018 7.500 7.564 6.920 6.920 31,095 -0.58(-7.73%)
Oct 12, 2018 7.310 7.500 7.300 7.500 21,200 +0.20(+2.74%)
Oct 11, 2018 7.410 7.460 7.250 7.300 17,647 -0.19(-2.54%)
Oct 10, 2018 7.620 7.700 6.600 7.490 33,221 -0.08(-1.06%)
Oct 09, 2018 7.380 7.800 7.380 7.570 14,515 +0.20(+2.71%)
Oct 08, 2018 7.460 7.730 7.200 7.370 54,176 -0.39(-5.03%)
Oct 05, 2018 8.380 8.400 7.760 7.760 24,800 -0.54(-6.51%)
Oct 04, 2018 8.500 8.650 8.300 8.300 25,608 -0.13(-1.54%)
Oct 03, 2018 8.610 9.210 8.410 8.430 28,652 -0.27(-3.10%)
Oct 02, 2018 8.410 8.900 8.410 8.700 30,278 +0.20(+2.35%)
Oct 01, 2018 9.590 9.590 8.270 8.500 62,930 -1.07(-11.18%)
Sep 28, 2018 9.580 9.600 9.110 9.570 18,100 +0.45(+4.93%)
Sep 27, 2018 9.760 10.06 9.120 9.120 36,321 -0.65(-6.65%)
Sep 26, 2018 10.23 10.25 9.770 9.770 8,479 -0.34(-3.36%)
Sep 25, 2018 10.38 10.49 9.770 10.11 18,584 -0.14(-1.37%)
Sep 24, 2018 10.44 10.74 9.990 10.25 28,958 -0.87(-7.82%)
Sep 21, 2018 9.910 11.12 9.670 11.12 29,500 +1.27(+12.95%)
Sep 20, 2018 9.690 9.960 9.690 9.845 14,686 +0.16(+1.60%)
Sep 19, 2018 9.900 10.15 9.690 9.690 12,261 -0.30(-3.00%)
Sep 18, 2018 10.27 10.27 9.679 9.990 22,185 -0.28(-2.73%)
Sep 17, 2018 10.00 10.27 9.710 10.27 30,995 +0.57(+5.88%)
Sep 14, 2018 9.920 10.00 9.650 9.700 17,400 -0.22(-2.22%)
Sep 13, 2018 10.26 10.29 9.640 9.920 48,360 -0.42(-4.06%)
Sep 12, 2018 10.08 10.47 9.710 10.34 18,621 +0.33(+3.30%)
Sep 11, 2018 9.560 10.38 9.400 10.01 29,081 +0.15(+1.52%)
Sep 10, 2018 10.65 10.79 9.860 9.860 39,040 -0.91(-8.45%)
Sep 07, 2018 11.12 11.25 10.77 10.77 24,600 -0.43(-3.84%)
Sep 06, 2018 11.49 11.49 11.11 11.20 25,428 -0.23(-2.01%)
Sep 05, 2018 10.85 11.48 10.85 11.43 40,352 +0.66(+6.13%)
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.