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

Mastech Holdings Inc (NY: MHH )

10.10 -0.10 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2013 3.008 3.035 2.995 3.033 16,325 +0.10(+3.41%)
Jun 25, 2013 2.933 2.933 2.933 2.933 0 -0.02(-0.67%)
Jun 24, 2013 2.988 2.988 2.953 2.953 762 +0.02(+0.54%)
Jun 21, 2013 2.972 3.004 2.748 2.937 10,869 -0.04(-1.19%)
Jun 20, 2013 2.941 3.031 2.941 2.972 25,785 -0.06(-1.95%)
Jun 18, 2013 2.953 3.031 3.031 3.031 37,594 +0.07(+2.53%)
Jun 17, 2013 2.850 2.974 2.850 2.957 9,782 +0.02(+0.56%)
Jun 14, 2013 2.941 2.941 2.906 2.940 5,080 -0.00(-0.16%)
Jun 13, 2013 2.870 2.988 2.870 2.945 3,810 -0.03(-0.93%)
Jun 12, 2013 2.945 2.992 2.945 2.972 22,607 +0.00(+0.00%)
Jun 11, 2013 2.913 2.972 2.909 2.972 21,261 +0.00(+0.00%)
Jun 10, 2013 2.748 2.972 2.748 2.972 84,033 +0.21(+7.55%)
Jun 07, 2013 2.799 2.799 2.764 2.764 2,794 +0.06(+2.33%)
Jun 06, 2013 2.736 2.750 2.677 2.701 23,128 +0.02(+0.59%)
Jun 05, 2013 2.748 2.757 2.681 2.685 55,655 -0.01(-0.44%)
Jun 04, 2013 2.760 2.811 2.697 2.697 13,958 -0.05(-1.72%)
Jun 03, 2013 2.787 2.787 2.744 2.744 939 -0.03(-1.13%)
May 31, 2013 2.744 2.811 2.744 2.775 21,136 +0.01(+0.43%)
May 30, 2013 2.744 2.768 2.744 2.764 6,741 +0.00(+0.14%)
May 29, 2013 2.760 2.760 2.736 2.760 14,092 +0.04(+1.43%)
May 28, 2013 2.720 2.811 2.697 2.721 54,011 -0.04(-1.30%)
May 24, 2013 2.787 2.795 2.748 2.757 33,499 -0.01(-0.26%)
May 23, 2013 2.756 2.834 2.756 2.764 88,832 -0.03(-1.13%)
May 22, 2013 2.960 2.984 2.681 2.795 63,524 -0.14(-4.70%)
May 21, 2013 3.012 3.012 2.917 2.933 27,068 -0.05(-1.59%)
May 20, 2013 3.027 3.039 2.874 2.980 14,923 -0.07(-2.32%)
May 17, 2013 3.031 3.051 3.027 3.051 8,128 -0.02(-0.51%)
May 16, 2013 3.067 3.067 3.027 3.067 5,161 +0.03(+1.04%)
May 15, 2013 3.031 3.035 3.031 3.035 2,794 -0.01(-0.26%)
May 13, 2013 3.035 3.043 3.027 3.043 3,556 -0.03(-0.90%)
May 10, 2013 3.047 3.071 3.047 3.071 12,129 +0.02(+0.63%)
May 09, 2013 3.051 3.051 3.051 3.051 2,032 +0.04(+1.45%)
May 08, 2013 2.976 3.016 2.976 3.008 17,016 +0.06(+2.00%)
May 07, 2013 2.918 2.992 2.918 2.949 7,620 +0.03(+1.09%)
May 06, 2013 2.929 2.929 2.917 2.917 5,334 +0.02(+0.54%)
May 03, 2013 2.897 2.933 2.897 2.901 13,932 +0.02(+0.82%)
May 02, 2013 2.866 2.894 2.854 2.878 25,833 +0.01(+0.41%)
May 01, 2013 2.850 2.866 2.842 2.866 26,509 -0.01(-0.32%)
Apr 30, 2013 2.875 2.878 2.850 2.875 10,544 -0.04(-1.31%)
Apr 29, 2013 2.937 2.937 2.874 2.913 24,766 -0.02(-0.80%)
Apr 26, 2013 2.968 2.980 2.937 2.937 5,232 -0.06(-1.84%)
Apr 25, 2013 3.075 3.075 2.964 2.992 6,274 -0.10(-3.31%)
Apr 24, 2013 2.976 3.094 2.606 3.094 57,471 +0.03(+0.90%)
Apr 23, 2013 3.228 3.228 3.051 3.067 37,193 -0.13(-4.18%)
Apr 22, 2013 2.976 3.228 2.976 3.201 64,311 +0.17(+5.72%)
Apr 19, 2013 3.027 3.027 2.972 3.027 4,229 +0.00(+0.00%)
Apr 18, 2013 3.031 3.098 2.795 3.027 14,504 -0.02(-0.52%)
Apr 17, 2013 3.177 3.177 2.968 3.043 17,214 -0.11(-3.37%)
Apr 16, 2013 3.149 3.149 3.142 3.149 3,048 +0.01(+0.38%)
Apr 15, 2013 3.268 3.268 3.120 3.138 23,072 -0.13(-3.86%)
Apr 12, 2013 3.295 3.315 3.256 3.264 15,202 -0.03(-0.80%)
Apr 11, 2013 3.287 3.378 3.264 3.290 23,420 -0.10(-2.82%)
Apr 10, 2013 3.287 3.385 3.264 3.385 11,430 +0.09(+2.86%)
Apr 09, 2013 3.374 3.504 3.256 3.291 13,099 -0.06(-1.76%)
Apr 08, 2013 3.366 3.366 3.350 3.350 2,514 -0.01(-0.35%)
Apr 05, 2013 3.456 3.456 3.350 3.362 4,897 +0.00(+0.00%)
Apr 04, 2013 3.386 3.386 3.350 3.362 8,946 +0.00(+0.12%)
Apr 03, 2013 3.370 3.433 3.346 3.358 43,546 -0.05(-1.39%)
Apr 02, 2013 3.464 3.464 3.342 3.405 19,457 -0.06(-1.59%)
Apr 01, 2013 3.409 3.523 3.295 3.460 17,207 -0.05(-1.35%)
Mar 28, 2013 3.397 3.543 3.397 3.508 24,139 +0.09(+2.76%)
Mar 27, 2013 3.346 3.414 3.346 3.414 7,175 +0.05(+1.53%)
Mar 26, 2013 3.307 3.386 3.271 3.362 13,579 -0.04(-1.27%)
Mar 25, 2013 3.484 3.484 3.315 3.405 18,781 -0.06(-1.59%)
Mar 22, 2013 3.508 3.531 3.437 3.460 12,954 -0.08(-2.33%)
Mar 21, 2013 3.341 3.543 3.254 3.543 17,885 +0.18(+5.39%)
Mar 20, 2013 3.390 3.390 3.248 3.362 32,036 -0.03(-0.81%)
Mar 19, 2013 3.323 3.429 3.323 3.390 22,546 +0.00(+0.12%)
Mar 18, 2013 3.287 3.405 3.263 3.386 30,339 +0.09(+2.87%)
Mar 15, 2013 3.378 3.464 3.291 3.291 10,554 +0.01(+0.36%)
Mar 14, 2013 3.453 3.508 3.270 3.279 19,457 +0.04(+1.22%)
Mar 13, 2013 3.433 3.464 3.236 3.240 14,163 -0.27(-7.79%)
Mar 12, 2013 3.539 3.543 3.445 3.514 44,778 -0.03(-0.83%)
Mar 11, 2013 3.488 3.543 3.468 3.543 42,535 +0.09(+2.62%)
Mar 08, 2013 3.378 3.496 3.378 3.453 53,328 +0.08(+2.45%)
Mar 07, 2013 3.208 3.523 3.208 3.370 180,435 +0.19(+6.07%)
Mar 06, 2013 2.937 3.268 2.937 3.177 253,788 +0.39(+14.14%)
Mar 05, 2013 2.870 2.870 2.779 2.783 5,194 -0.05(-1.67%)
Mar 04, 2013 2.378 2.882 2.543 2.831 11,938 -0.02(-0.69%)
Mar 01, 2013 2.897 2.897 2.819 2.850 4,656 -0.10(-3.47%)
Feb 28, 2013 2.949 3.031 2.827 2.953 27,941 -0.03(-0.92%)
Feb 27, 2013 2.823 2.980 2.764 2.980 21,083 +0.20(+7.07%)
Feb 26, 2013 2.909 3.012 2.783 2.783 30,187 -0.05(-1.81%)
Feb 22, 2013 2.803 2.834 2.764 2.834 23,560 +0.03(+1.12%)
Feb 21, 2013 2.807 2.807 2.736 2.803 13,889 +0.02(+0.85%)
Feb 20, 2013 2.756 2.826 2.756 2.779 54,992 -0.01(-0.42%)
Feb 19, 2013 2.748 2.795 2.716 2.791 25,394 +0.00(+0.14%)
Feb 15, 2013 2.811 2.811 2.678 2.787 60,613 +0.01(+0.43%)
Feb 14, 2013 2.724 2.787 2.685 2.775 32,153 -0.01(-0.42%)
Feb 13, 2013 2.811 2.811 2.677 2.787 25,038 +0.02(+0.71%)
Feb 12, 2013 2.744 2.771 2.744 2.768 20,765 +0.03(+1.01%)
Feb 11, 2013 2.689 2.821 2.677 2.740 23,151 +0.05(+1.90%)
Feb 08, 2013 2.736 2.736 2.575 2.689 80,602 -0.03(-1.24%)
Feb 07, 2013 2.720 2.724 2.716 2.723 9,627 -0.03(-1.20%)
Feb 06, 2013 2.827 2.827 2.721 2.756 60,956 -0.06(-2.10%)
Feb 04, 2013 2.842 2.842 2.771 2.815 17,303 -0.03(-1.11%)
Feb 01, 2013 3.047 3.106 2.779 2.846 50,529 -0.15(-4.87%)
Jan 31, 2013 2.953 3.090 2.815 2.992 202,761 +0.08(+2.70%)
Jan 30, 2013 2.882 2.913 2.741 2.913 40,673 +0.11(+3.93%)
Jan 29, 2013 2.665 2.925 2.665 2.803 117,043 +0.26(+10.39%)
Jan 28, 2013 2.370 2.547 2.370 2.539 44,752 +0.00(+0.16%)
Jan 25, 2013 2.527 2.634 2.512 2.535 10,323 +0.03(+1.26%)
Jan 24, 2013 2.622 2.622 2.496 2.504 31,117 -0.14(-5.22%)
Jan 23, 2013 2.539 2.681 2.536 2.642 46,792 +0.11(+4.20%)
Jan 22, 2013 2.539 2.539 2.535 2.535 1,778 -0.00(-0.16%)
Jan 18, 2013 2.520 2.539 2.516 2.539 3,810 +0.02(+0.78%)
Jan 17, 2013 2.480 2.523 2.453 2.520 34,002 +0.09(+3.56%)
Jan 16, 2013 2.480 2.500 2.433 2.433 15,749 -0.09(-3.44%)
Jan 15, 2013 2.460 2.527 2.417 2.520 35,869 +0.14(+5.79%)
Jan 14, 2013 2.161 2.543 2.161 2.382 58,482 +0.13(+5.95%)
Jan 11, 2013 2.193 2.275 2.193 2.248 22,610 +0.05(+2.33%)
Jan 10, 2013 2.185 2.205 2.165 2.197 22,353 +0.03(+1.45%)
Jan 09, 2013 2.012 2.205 2.012 2.165 54,014 +0.12(+5.77%)
Jan 08, 2013 1.980 2.047 1.791 2.047 43,241 +0.04(+1.96%)
Jan 07, 2013 1.972 2.008 1.931 2.008 22,767 -0.04(-1.92%)
Jan 04, 2013 2.047 2.051 2.004 2.047 20,692 +0.00(+0.00%)
Jan 03, 2013 2.008 2.047 1.909 2.047 26,981 +0.00(+0.00%)
Jan 02, 2013 2.008 2.047 1.988 2.047 49,238 +0.06(+2.97%)
Dec 31, 2012 2.008 2.047 1.929 1.988 83,637 -0.02(-1.17%)
Dec 28, 2012 1.909 2.012 1.878 2.012 69,747 +0.14(+7.58%)
Dec 27, 2012 2.039 2.039 1.823 1.870 61,017 -0.18(-8.83%)
Dec 26, 2012 2.086 2.086 2.051 2.051 40,817 -0.03(-1.51%)
Dec 24, 2012 2.236 2.279 1.861 2.083 155,691 -1.01(-32.61%)
Dec 21, 2012 3.039 3.090 2.610 3.090 425,986 -0.15(-4.73%)
Dec 20, 2012 3.169 3.346 2.964 3.244 308,787 +0.09(+3.00%)
Dec 19, 2012 2.913 3.149 2.839 3.149 193,616 +0.20(+6.67%)
Dec 18, 2012 2.815 2.953 2.815 2.953 92,670 +0.12(+4.17%)
Dec 17, 2012 2.834 2.834 2.815 2.834 120,790 +0.02(+0.70%)
Dec 14, 2012 2.815 2.815 2.795 2.815 41,168 +0.00(+0.00%)
Dec 13, 2012 2.815 2.815 2.795 2.815 19,465 -0.02(-0.56%)
Dec 12, 2012 2.834 2.834 2.661 2.831 20,829 -0.00(-0.14%)
Dec 11, 2012 2.834 2.834 2.760 2.834 47,308 +0.04(+1.41%)
Dec 10, 2012 2.736 2.814 2.736 2.795 23,179 +0.08(+2.90%)
Dec 07, 2012 2.756 2.775 2.642 2.716 94,649 -0.11(-3.90%)
Dec 06, 2012 2.870 2.870 2.756 2.827 13,155 -0.03(-0.96%)
Dec 05, 2012 2.874 2.874 2.795 2.854 57,377 -0.02(-0.69%)
Dec 04, 2012 2.890 2.894 2.834 2.874 53,274 +0.12(+4.29%)
Nov 30, 2012 2.673 2.854 2.559 2.756 239,967 +0.59(+27.27%)
Nov 29, 2012 2.027 2.315 2.023 2.165 155,636 +0.15(+7.21%)
Nov 28, 2012 2.020 2.020 2.020 2.020 1,049 -0.01(-0.36%)
Nov 26, 2012 2.027 2.027 2.027 2.027 5,842 +0.02(+1.15%)
Nov 23, 2012 2.004 2.004 2.004 2.004 571 +0.03(+1.39%)
Nov 21, 2012 2.047 2.047 1.976 1.976 1,094 -0.07(-3.46%)
Nov 20, 2012 1.996 2.047 1.996 2.047 2,809 +0.00(+0.19%)
Nov 19, 2012 2.047 2.047 2.043 2.043 1,905 +0.06(+2.98%)
Nov 16, 2012 1.984 1.984 1.984 1.984 416 -0.06(-2.70%)
Nov 15, 2012 2.028 2.047 2.028 2.039 9,360 +0.04(+1.77%)
Nov 12, 2012 2.008 2.004 2.004 2.004 5,588 -0.00(-0.20%)
Nov 09, 2012 2.008 2.008 1.996 2.008 4,452 +0.08(+4.08%)
Nov 08, 2012 1.913 2.008 1.791 1.929 20,473 -0.03(-1.41%)
Nov 07, 2012 1.960 1.960 1.957 1.957 3,302 -0.05(-2.36%)
Nov 05, 2012 2.008 2.004 2.004 2.004 11,684 -0.02(-0.78%)
Nov 02, 2012 2.020 2.020 2.020 2.020 254 -0.03(-1.35%)
Nov 01, 2012 2.004 2.086 2.004 2.047 4,064 +0.00(+0.00%)
Oct 31, 2012 1.949 2.047 1.949 2.047 2,723 +0.09(+4.63%)
Oct 26, 2012 1.976 1.957 1.957 1.957 10,668 -0.01(-0.60%)
Oct 25, 2012 1.968 1.968 1.952 1.968 25,350 +0.00(+0.00%)
Oct 24, 2012 1.929 1.968 1.929 1.968 39,603 +0.04(+2.04%)
Oct 23, 2012 1.929 1.929 1.929 1.929 883 +0.00(+0.00%)
Oct 18, 2012 1.929 1.929 1.929 1.929 0 -0.01(-0.44%)
Oct 17, 2012 1.953 1.953 1.934 1.938 2,286 +0.01(+0.44%)
Oct 16, 2012 1.937 1.937 1.928 1.929 8,890 +0.00(+0.00%)
Oct 12, 2012 1.968 1.929 1.929 1.929 11,938 -0.04(-1.98%)
Oct 11, 2012 1.964 1.968 1.964 1.968 3,990 +0.03(+1.61%)
Oct 10, 2012 1.968 1.968 1.937 1.937 889 -0.03(-1.60%)
Oct 09, 2012 1.968 1.968 1.968 1.968 368 +0.00(+0.00%)
Oct 08, 2012 2.008 2.008 1.968 1.968 4,704 -0.04(-1.96%)
Oct 02, 2012 2.008 2.008 2.008 2.008 0 -0.03(-1.35%)
Sep 28, 2012 2.035 2.035 2.035 2.035 0 +0.08(+3.95%)
Sep 27, 2012 1.958 1.958 1.958 1.958 254 -0.09(-4.35%)
Sep 26, 2012 2.012 2.047 2.012 2.047 3,586 +0.03(+1.56%)
Sep 24, 2012 1.984 2.016 2.016 2.016 2,032 -0.05(-2.48%)
Sep 21, 2012 1.840 2.067 1.840 2.067 6,896 +0.20(+10.76%)
Sep 20, 2012 1.850 1.964 1.850 1.866 5,334 -0.11(-5.77%)
Sep 19, 2012 1.968 1.980 1.911 1.980 12,439 +0.00(+0.20%)
Sep 18, 2012 1.984 1.984 1.976 1.976 789 -0.00(-0.10%)
Sep 17, 2012 1.976 1.980 1.974 1.978 1,524 -0.05(-2.43%)
Sep 14, 2012 2.027 2.027 2.027 2.027 635 +0.02(+0.78%)
Sep 13, 2012 1.992 2.012 1.854 2.012 5,842 -0.11(-5.19%)
Sep 12, 2012 2.055 2.122 2.052 2.122 2,540 +0.15(+7.59%)
Sep 11, 2012 1.972 1.972 1.972 1.972 739 -0.00(-0.12%)
Sep 07, 2012 1.941 1.975 1.975 1.975 30,736 -0.02(-1.07%)
Sep 06, 2012 1.988 1.996 1.756 1.996 13,544 -0.01(-0.39%)
Sep 05, 2012 2.000 2.008 2.000 2.004 2,349 -0.01(-0.59%)
Sep 04, 2012 2.067 2.067 1.960 2.016 9,774 -0.07(-3.40%)
Aug 31, 2012 2.086 2.086 2.086 2.086 642 -0.04(-1.85%)
Aug 29, 2012 2.122 2.126 2.126 2.126 1,524 +0.00(+0.02%)
Aug 27, 2012 2.126 2.126 2.067 2.125 17,400 +0.03(+1.48%)
Aug 24, 2012 2.094 2.102 2.094 2.094 1,016 -0.05(-2.39%)
Aug 17, 2012 2.126 2.146 2.146 2.146 15,749 -0.09(-3.88%)
Aug 16, 2012 2.224 2.232 2.224 2.232 1,270 +0.04(+1.61%)
Aug 13, 2012 2.197 2.197 2.197 2.197 1,524 +0.08(+3.91%)
Aug 10, 2012 2.236 2.236 2.114 2.114 4,978 -0.12(-5.46%)
Aug 09, 2012 2.221 2.236 2.221 2.236 762 -0.01(-0.35%)
Aug 06, 2012 2.232 2.244 2.244 2.244 4,318 +0.04(+1.60%)
Aug 03, 2012 2.209 2.220 2.209 2.209 17,120 +0.04(+1.63%)
Aug 02, 2012 2.173 2.173 2.173 2.173 355 -0.06(-2.63%)
Jul 31, 2012 2.165 2.232 2.232 2.232 4,064 -0.01(-0.54%)
Jul 27, 2012 2.244 2.244 2.244 2.244 3,810 +0.00(+0.00%)
Jul 25, 2012 2.248 2.244 2.244 2.244 11,938 -0.04(-1.55%)
Jul 24, 2012 2.264 2.279 2.252 2.279 12,700 +0.04(+1.67%)
Jul 23, 2012 2.228 2.242 2.228 2.242 508 -0.01(-0.26%)
Jul 20, 2012 2.240 2.248 2.240 2.248 17,019 +0.00(+0.00%)
Jul 19, 2012 2.177 2.248 2.126 2.248 12,749 -0.01(-0.35%)
Jul 18, 2012 2.264 2.264 2.248 2.256 8,334 -0.01(-0.35%)
Jul 17, 2012 2.264 2.264 2.264 2.264 508 +0.01(+0.35%)
Jul 16, 2012 2.256 2.256 2.256 2.256 1,143 +0.05(+2.34%)
Jul 13, 2012 2.205 2.205 2.204 2.204 5,491 +0.00(+0.16%)
Jul 12, 2012 2.201 2.201 2.201 2.201 508 +0.00(+0.00%)
Jul 11, 2012 2.201 2.201 2.201 2.201 254 +0.02(+1.08%)
Jul 10, 2012 2.177 2.177 2.177 2.177 254 -0.11(-4.66%)
Jul 09, 2012 2.283 2.283 2.283 2.283 762 +0.00(+0.00%)
Jul 03, 2012 2.283 2.283 2.283 2.283 762 +0.00(+0.00%)
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.