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 (%)
Jun 28, 2019 4.960 4.990 4.750 4.750 5,300 -0.06(-1.25%)
Jun 27, 2019 4.930 4.980 4.810 4.810 472 +0.06(+1.26%)
Jun 26, 2019 4.980 4.990 4.720 4.750 22,563 -0.02(-0.50%)
Jun 25, 2019 4.800 4.800 4.760 4.774 6,326 +0.02(+0.50%)
Jun 24, 2019 4.760 4.770 4.750 4.750 2,357 -0.09(-1.80%)
Jun 21, 2019 4.830 4.930 4.830 4.837 4,200 -0.11(-2.16%)
Jun 20, 2019 4.874 4.944 4.800 4.944 14,103 -0.11(-2.25%)
Jun 19, 2019 4.784 5.120 4.760 5.058 4,177 +0.26(+5.37%)
Jun 18, 2019 4.730 4.800 4.660 4.800 2,195 +0.09(+1.98%)
Jun 17, 2019 4.830 4.830 4.690 4.707 8,935 -0.22(-4.53%)
Jun 14, 2019 4.720 4.930 4.720 4.930 2,800 +0.16(+3.35%)
Jun 13, 2019 4.830 4.843 4.715 4.770 11,611 -0.10(-2.05%)
Jun 12, 2019 5.020 5.050 4.510 4.870 22,868 -0.13(-2.60%)
Jun 11, 2019 5.000 5.130 4.923 5.000 7,202 -0.10(-2.02%)
Jun 10, 2019 5.215 5.240 5.057 5.103 6,124 -0.08(-1.48%)
Jun 07, 2019 5.197 5.197 5.113 5.180 500 +0.12(+2.37%)
Jun 06, 2019 5.020 5.109 4.990 5.060 3,350 +0.01(+0.20%)
Jun 05, 2019 5.060 5.067 5.000 5.050 2,189 +0.03(+0.60%)
Jun 04, 2019 5.100 5.217 5.000 5.020 5,753 -0.08(-1.57%)
Jun 03, 2019 5.000 5.120 4.950 5.100 14,094 -0.02(-0.30%)
May 31, 2019 5.057 5.210 5.010 5.115 3,200 -0.02(-0.46%)
May 30, 2019 5.139 5.160 5.139 5.139 820 +0.04(+0.76%)
May 29, 2019 5.120 5.170 5.020 5.100 1,706 -0.06(-1.16%)
May 28, 2019 5.045 5.160 5.045 5.160 431 +0.14(+2.79%)
May 24, 2019 5.150 5.150 5.000 5.020 12,500 -0.08(-1.57%)
May 23, 2019 5.100 5.160 5.080 5.100 1,878 -0.05(-0.97%)
May 22, 2019 5.150 5.150 5.150 5.150 122 -0.05(-0.96%)
May 21, 2019 5.240 5.250 5.150 5.200 10,976 +0.05(+0.97%)
May 20, 2019 5.210 5.224 5.137 5.150 6,506 -0.06(-1.15%)
May 17, 2019 5.150 5.487 5.150 5.210 6,400 -0.15(-2.79%)
May 16, 2019 5.280 5.360 5.215 5.360 4,349 +0.06(+1.13%)
May 15, 2019 5.190 5.300 5.100 5.300 5,921 +0.14(+2.66%)
May 14, 2019 5.000 5.163 5.000 5.163 9,576 +0.16(+3.26%)
May 13, 2019 5.000 5.090 4.886 5.000 13,181 +0.00(+0.00%)
May 10, 2019 5.110 5.120 5.000 5.000 1,100 -0.05(-0.99%)
May 09, 2019 5.150 5.170 4.720 5.050 6,577 -0.07(-1.37%)
May 08, 2019 5.200 5.340 5.050 5.120 1,482 +0.07(+1.39%)
May 07, 2019 5.040 5.275 5.040 5.050 7,014 -0.09(-1.75%)
May 06, 2019 5.410 5.410 5.140 5.140 4,519 -0.28(-5.13%)
May 03, 2019 5.490 5.496 5.100 5.418 4,500 -0.07(-1.31%)
May 02, 2019 5.420 5.660 5.270 5.490 3,169 +0.17(+3.12%)
May 01, 2019 5.940 5.940 5.075 5.324 31,396 -0.68(-11.27%)
Apr 30, 2019 6.000 6.120 5.960 6.000 5,884 +0.00(+0.00%)
Apr 29, 2019 5.960 6.137 5.960 6.000 2,940 -0.10(-1.64%)
Apr 26, 2019 6.050 6.170 5.987 6.100 3,600 +0.03(+0.58%)
Apr 25, 2019 5.970 6.099 5.970 6.065 3,416 +0.10(+1.59%)
Apr 24, 2019 5.980 6.050 5.970 5.970 5,597 +0.01(+0.17%)
Apr 23, 2019 6.100 6.108 5.950 5.960 4,977 -0.04(-0.67%)
Apr 22, 2019 6.050 6.230 5.930 6.000 12,544 +0.00(+0.00%)
Apr 18, 2019 6.110 6.176 6.000 6.000 3,200 -0.14(-2.28%)
Apr 17, 2019 6.310 6.340 6.123 6.140 7,266 -0.11(-1.76%)
Apr 16, 2019 6.270 6.330 6.200 6.250 3,031 +0.08(+1.30%)
Apr 15, 2019 6.000 6.330 6.000 6.170 2,563 +0.20(+3.34%)
Apr 12, 2019 5.965 6.000 5.812 5.971 8,700 +0.04(+0.74%)
Apr 11, 2019 5.854 6.000 5.850 5.927 3,591 -0.11(-1.79%)
Apr 10, 2019 5.960 6.035 5.910 6.035 1,992 +0.08(+1.43%)
Apr 09, 2019 5.980 6.080 5.930 5.950 2,229 +0.00(+0.00%)
Apr 08, 2019 5.706 6.120 5.698 5.950 4,335 -0.05(-0.83%)
Apr 05, 2019 5.930 6.070 5.930 6.000 8,100 +0.31(+5.40%)
Apr 04, 2019 6.190 6.190 5.693 5.693 11,400 -0.45(-7.29%)
Apr 03, 2019 6.030 6.140 6.030 6.140 1,383 +0.24(+4.07%)
Apr 02, 2019 5.830 6.190 5.567 5.900 38,224 +0.07(+1.20%)
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.