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 (%)
Dec 31, 2015 3.685 3.655 3.655 3.655 33,400 +0.13(+3.69%)
Dec 30, 2015 3.590 3.590 3.525 3.525 22,354 -0.08(-2.33%)
Dec 29, 2015 3.625 3.625 3.600 3.609 16,892 -0.02(-0.62%)
Dec 28, 2015 3.700 3.735 3.632 3.632 22,924 -0.12(-3.16%)
Dec 24, 2015 3.745 3.750 3.750 3.750 1,600 +0.07(+1.90%)
Dec 23, 2015 3.685 3.685 3.680 3.680 1,838 +0.00(+0.12%)
Dec 22, 2015 3.670 3.725 3.670 3.675 3,042 -0.00(-0.12%)
Dec 21, 2015 3.731 3.750 3.680 3.680 8,130 +0.01(+0.14%)
Dec 18, 2015 3.790 3.900 3.675 3.675 9,664 -0.12(-3.03%)
Dec 17, 2015 3.925 3.925 3.790 3.790 4,580 -0.02(-0.54%)
Dec 15, 2015 3.855 3.925 3.810 3.811 92 +0.00(+0.01%)
Dec 14, 2015 3.900 3.900 3.810 3.810 2,008 -0.05(-1.42%)
Dec 11, 2015 3.930 3.930 3.825 3.865 4,242 -0.13(-3.37%)
Dec 10, 2015 3.830 4.000 3.825 4.000 4,278 +0.02(+0.50%)
Dec 09, 2015 3.825 3.980 3.825 3.980 1,846 +0.15(+3.92%)
Dec 08, 2015 3.927 3.945 3.830 3.830 986 -0.02(-0.52%)
Dec 07, 2015 3.860 3.945 3.825 3.850 10,080 -0.13(-3.19%)
Dec 02, 2015 3.985 3.985 3.860 3.977 180 +0.12(+3.03%)
Dec 01, 2015 3.865 3.865 3.860 3.860 1,066 +0.00(+0.00%)
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%)
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.