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 (%)
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%)
Sep 01, 2015 3.740 3.740 3.740 3.740 2,350 +0.07(+2.05%)
Aug 31, 2015 3.555 3.665 3.555 3.665 3,730 +0.01(+0.27%)
Aug 28, 2015 3.535 3.670 3.535 3.655 3,932 +0.00(+0.00%)
Aug 27, 2015 3.510 3.665 3.510 3.655 4,920 +0.05(+1.35%)
Aug 26, 2015 3.605 3.614 3.605 3.606 8,188 -0.02(-0.52%)
Aug 25, 2015 3.500 3.627 3.500 3.625 4,618 +0.17(+5.07%)
Aug 24, 2015 3.770 3.770 2.650 3.450 50,480 -0.45(-11.65%)
Aug 21, 2015 3.875 3.910 3.842 3.905 28,836 -0.01(-0.38%)
Aug 20, 2015 3.875 3.920 3.875 3.920 3,794 +0.01(+0.38%)
Aug 19, 2015 3.905 3.915 3.905 3.905 3,704 -0.01(-0.26%)
Aug 18, 2015 3.881 3.970 3.881 3.915 2,002 +0.03(+0.77%)
Aug 17, 2015 3.945 3.945 3.875 3.885 6,334 -0.07(-1.65%)
Aug 14, 2015 3.959 4.020 3.915 3.950 13,164 +0.01(+0.25%)
Aug 13, 2015 4.035 4.035 3.940 3.940 4,022 -0.02(-0.38%)
Aug 12, 2015 3.950 3.960 3.950 3.955 1,268 -0.07(-1.74%)
Aug 11, 2015 3.950 4.030 3.950 4.025 660 +0.05(+1.13%)
Aug 10, 2015 3.980 4.041 3.980 3.980 3,500 -0.02(-0.38%)
Aug 07, 2015 4.020 4.050 3.960 3.995 4,342 -0.01(-0.14%)
Aug 06, 2015 4.000 4.050 4.000 4.000 3,404 -0.01(-0.24%)
Aug 05, 2015 4.005 4.100 3.980 4.010 9,492 +0.00(+0.12%)
Aug 04, 2015 4.030 4.060 4.000 4.005 6,718 -0.04(-0.99%)
Aug 03, 2015 4.100 4.100 4.040 4.045 7,304 -0.01(-0.37%)
Jul 31, 2015 4.110 4.260 4.060 4.060 14,700 -0.04(-0.98%)
Jul 30, 2015 4.305 4.335 4.100 4.100 15,936 -0.02(-0.36%)
Jul 29, 2015 4.000 4.290 4.000 4.115 57,588 +0.14(+3.52%)
Jul 28, 2015 4.000 4.120 3.975 3.975 1,668 +0.00(+0.00%)
Jul 27, 2015 4.144 4.157 3.925 3.975 29,014 -0.06(-1.61%)
Jul 24, 2015 4.050 4.210 4.040 4.040 4,140 -0.01(-0.25%)
Jul 23, 2015 4.075 4.130 4.050 4.050 15,944 -0.03(-0.61%)
Jul 22, 2015 4.125 4.125 4.075 4.075 10,862 -0.05(-1.21%)
Jul 21, 2015 4.160 4.165 4.125 4.125 17,406 -0.04(-0.84%)
Jul 20, 2015 4.190 4.225 4.160 4.160 10,614 -0.04(-0.95%)
Jul 17, 2015 4.260 4.285 4.165 4.200 10,352 +0.00(+0.00%)
Jul 16, 2015 4.240 4.330 4.200 4.200 7,406 -0.04(-0.94%)
Jul 15, 2015 4.285 4.370 4.240 4.240 54,390 -0.04(-1.05%)
Jul 14, 2015 4.330 4.465 4.250 4.285 8,762 -0.05(-1.15%)
Jul 13, 2015 4.290 4.345 4.250 4.335 6,242 +0.04(+0.89%)
Jul 10, 2015 4.250 4.297 4.250 4.297 7,632 -0.14(-3.23%)
Jul 09, 2015 4.310 4.485 4.250 4.440 137,624 +0.01(+0.23%)
Jul 08, 2015 4.430 4.430 4.430 4.430 324 -0.07(-1.45%)
Jul 07, 2015 4.300 4.550 4.240 4.495 4,000 +0.09(+2.04%)
Jul 06, 2015 4.475 4.480 4.250 4.405 21,008 +0.06(+1.26%)
Jul 02, 2015 4.505 4.350 4.350 4.350 35,000 -0.10(-2.25%)
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.