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, 2015 3.910 3.910 3.860 3.860 1,410 -0.04(-1.03%)
Nov 27, 2015 3.900 3.900 3.900 3.900 820 +0.02(+0.45%)
Nov 25, 2015 3.885 3.882 3.882 3.882 1,000 -0.05(-1.31%)
Nov 20, 2015 3.945 3.945 3.945 3.934 1,300 +0.04(+1.00%)
Nov 19, 2015 4.000 4.000 3.825 3.895 17,732 -0.12(-3.11%)
Nov 17, 2015 3.955 4.020 3.950 4.020 48 +0.07(+1.77%)
Nov 16, 2015 3.950 3.950 3.950 3.950 510 -0.06(-1.62%)
Nov 13, 2015 3.950 4.015 3.950 4.015 2,392 +0.00(+0.12%)
Nov 12, 2015 4.020 4.025 3.975 4.010 4,266 -0.09(-2.20%)
Nov 11, 2015 4.100 4.100 4.100 4.100 244 -0.02(-0.36%)
Nov 10, 2015 4.120 4.120 4.115 4.115 676 -0.02(-0.60%)
Nov 09, 2015 4.050 4.140 4.026 4.140 4,574 +0.09(+2.22%)
Nov 06, 2015 4.050 4.050 4.050 4.050 930 -0.09(-2.29%)
Nov 05, 2015 4.025 4.185 3.987 4.145 6,282 +0.09(+2.22%)
Nov 04, 2015 4.113 4.113 3.995 4.055 13,942 -0.13(-3.19%)
Nov 03, 2015 4.189 4.189 4.189 4.189 800 -0.01(-0.27%)
Nov 02, 2015 4.120 4.215 4.120 4.200 15,746 +0.12(+2.94%)
Oct 30, 2015 4.060 4.125 4.025 4.080 11,856 -0.00(-0.12%)
Oct 29, 2015 4.185 4.185 4.085 4.085 808 -0.01(-0.36%)
Oct 28, 2015 4.255 4.308 4.095 4.100 34,498 +0.17(+4.32%)
Oct 27, 2015 3.915 3.975 3.840 3.930 4,248 -0.03(-0.76%)
Oct 26, 2015 3.865 3.970 3.865 3.960 5,768 -0.02(-0.38%)
Oct 23, 2015 3.817 3.975 3.750 3.975 15,166 +0.09(+2.32%)
Oct 22, 2015 3.745 3.885 3.620 3.885 14,620 +0.03(+0.91%)
Oct 21, 2015 3.815 3.850 3.815 3.850 6,098 -0.04(-1.16%)
Oct 16, 2015 3.795 3.895 3.750 3.895 200 +0.00(+0.13%)
Oct 15, 2015 3.890 3.890 3.890 3.890 456 -0.00(-0.13%)
Oct 14, 2015 3.900 3.900 3.895 3.895 432 +0.15(+3.87%)
Oct 13, 2015 3.873 3.873 3.750 3.750 1,110 -0.15(-3.90%)
Oct 12, 2015 3.849 3.902 3.835 3.902 1,800 +0.03(+0.70%)
Oct 09, 2015 3.785 3.875 3.785 3.875 1,428 +0.00(+0.00%)
Oct 08, 2015 3.875 3.882 3.875 3.875 4,280 -0.00(-0.00%)
Oct 07, 2015 3.875 3.924 3.875 3.875 6,798 +0.08(+1.98%)
Oct 06, 2015 3.825 4.112 3.775 3.800 54,926 -0.12(-3.13%)
Oct 05, 2015 3.745 3.923 3.745 3.923 1,218 +0.12(+3.17%)
Oct 02, 2015 3.770 3.803 3.750 3.803 3,614 +0.03(+0.73%)
Sep 30, 2015 3.850 3.850 3.775 3.775 44 +0.05(+1.48%)
Sep 29, 2015 3.764 3.764 3.720 3.720 874 -0.02(-0.53%)
Sep 28, 2015 3.730 3.775 3.715 3.740 3,020 -0.05(-1.32%)
Sep 25, 2015 3.725 3.790 3.725 3.790 1,258 -0.01(-0.26%)
Sep 23, 2015 3.805 3.890 3.800 3.800 4 -0.00(-0.00%)
Sep 22, 2015 3.818 3.998 3.800 3.800 2,556 -0.25(-6.17%)
Sep 21, 2015 4.050 4.050 4.050 4.050 238 +0.00(+0.00%)
Sep 18, 2015 3.777 4.050 3.775 4.050 8,398 +0.15(+3.98%)
Sep 17, 2015 3.840 3.900 3.725 3.895 5,106 +0.12(+3.18%)
Sep 16, 2015 3.877 3.877 3.775 3.775 1,924 -0.08(-1.95%)
Sep 15, 2015 3.745 3.865 3.680 3.850 19,228 +0.15(+4.19%)
Sep 14, 2015 3.716 3.716 3.695 3.695 1,384 +0.01(+0.27%)
Sep 11, 2015 3.625 3.690 3.623 3.685 7,592 +0.10(+2.89%)
Sep 10, 2015 3.510 3.600 3.510 3.581 6,532 -0.06(-1.61%)
Sep 09, 2015 3.600 3.640 3.575 3.640 6,072 -0.04(-1.22%)
Sep 08, 2015 3.625 3.702 3.530 3.685 6,542 +0.00(+0.13%)
Sep 04, 2015 3.690 3.680 3.680 3.680 1,000 -0.09(-2.31%)
Sep 03, 2015 3.693 3.773 3.677 3.767 9,752 +0.11(+2.92%)
Sep 02, 2015 3.610 3.800 3.610 3.660 5,516 -0.08(-2.14%)
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.