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, 2013 7.125 6.995 6.995 6.995 28,600 -0.21(-2.85%)
Dec 30, 2013 7.110 7.200 6.505 7.200 29,358 +0.17(+2.49%)
Dec 27, 2013 7.070 7.070 6.570 7.025 110,858 -0.06(-0.92%)
Dec 26, 2013 7.750 7.750 6.960 7.090 94,716 -0.73(-9.28%)
Dec 24, 2013 7.555 7.850 7.335 7.815 10,932 +0.25(+3.24%)
Dec 23, 2013 7.825 7.825 7.525 7.570 34,762 -0.43(-5.37%)
Dec 20, 2013 7.360 8.000 7.295 8.000 29,462 +0.65(+8.84%)
Dec 19, 2013 7.355 7.545 7.325 7.350 7,124 -0.05(-0.68%)
Dec 18, 2013 7.560 7.595 7.375 7.400 24,340 -0.07(-1.00%)
Dec 17, 2013 7.430 7.640 7.360 7.475 22,462 +0.15(+2.12%)
Dec 16, 2013 7.625 7.660 7.320 7.320 27,182 -0.27(-3.62%)
Dec 13, 2013 7.395 7.652 7.390 7.595 8,934 +0.22(+3.05%)
Dec 12, 2013 7.460 7.665 7.370 7.370 17,418 -0.09(-1.21%)
Dec 11, 2013 7.800 7.810 7.460 7.460 17,316 -0.49(-6.16%)
Dec 10, 2013 7.855 7.950 7.615 7.950 34,274 +0.03(+0.38%)
Dec 09, 2013 8.025 8.025 7.550 7.920 63,752 -0.07(-0.88%)
Dec 06, 2013 7.890 8.255 7.870 7.990 36,272 +0.14(+1.78%)
Dec 05, 2013 7.770 8.250 7.770 7.850 45,192 -0.06(-0.70%)
Dec 04, 2013 7.830 8.180 7.830 7.905 49,076 +0.24(+3.13%)
Dec 03, 2013 8.375 8.375 7.510 7.665 47,854 -0.61(-7.37%)
Dec 02, 2013 7.620 8.275 7.550 8.275 55,874 +1.22(+17.21%)
Nov 29, 2013 7.716 8.000 7.060 7.060 34,175 -0.70(-9.02%)
Nov 27, 2013 7.564 7.760 7.292 7.760 24,380 +0.14(+1.84%)
Nov 26, 2013 7.432 7.620 7.052 7.620 50,415 +0.03(+0.42%)
Nov 25, 2013 8.000 8.000 7.068 7.588 81,440 -0.20(-2.57%)
Nov 22, 2013 7.772 7.796 7.504 7.788 49,440 +0.29(+3.84%)
Nov 21, 2013 6.880 7.552 6.608 7.500 162,477 +0.52(+7.39%)
Nov 20, 2013 8.796 8.796 6.684 6.984 373,457 -1.88(-21.17%)
Nov 19, 2013 9.772 9.788 8.312 8.860 203,540 -0.64(-6.70%)
Nov 18, 2013 9.004 9.992 9.004 9.496 142,290 +0.59(+6.65%)
Nov 15, 2013 8.644 9.128 8.604 8.904 107,122 +0.43(+5.05%)
Nov 14, 2013 8.780 9.480 8.400 8.476 171,182 +0.32(+3.97%)
Nov 12, 2013 8.008 8.200 7.904 8.152 157,110 +0.15(+1.90%)
Nov 11, 2013 7.640 8.040 7.640 8.000 70,047 +0.27(+3.47%)
Nov 08, 2013 7.700 8.100 7.644 7.732 130,627 +0.09(+1.20%)
Nov 07, 2013 7.476 7.840 7.388 7.640 168,140 +0.40(+5.52%)
Nov 06, 2013 6.916 7.320 6.900 7.240 147,902 +0.40(+5.85%)
Nov 05, 2013 6.460 6.868 6.460 6.840 73,210 +0.37(+5.75%)
Nov 04, 2013 6.240 6.528 6.240 6.468 61,285 +0.49(+8.16%)
Nov 01, 2013 5.848 5.980 5.848 5.980 32,917 +0.15(+2.54%)
Oct 31, 2013 5.820 6.104 5.768 5.832 39,062 +0.09(+1.53%)
Oct 30, 2013 5.720 5.840 5.696 5.744 49,430 +0.02(+0.42%)
Oct 29, 2013 5.720 5.740 5.529 5.720 19,910 +0.02(+0.42%)
Oct 28, 2013 5.828 5.976 5.680 5.696 27,385 -0.13(-2.26%)
Oct 25, 2013 5.736 5.876 5.720 5.828 28,605 +0.13(+2.25%)
Oct 24, 2013 5.800 5.996 5.580 5.700 51,172 -0.00(-0.01%)
Oct 23, 2013 5.020 5.836 5.020 5.700 129,555 +0.88(+18.36%)
Oct 22, 2013 4.800 4.984 4.764 4.816 21,695 +0.05(+1.09%)
Oct 21, 2013 4.640 4.796 4.640 4.764 6,000 +0.08(+1.62%)
Oct 18, 2013 4.636 4.716 4.636 4.688 3,372 +0.05(+1.03%)
Oct 17, 2013 4.640 4.676 4.600 4.640 11,390 +0.01(+0.17%)
Oct 16, 2013 4.600 4.632 4.600 4.632 3,047 +0.01(+0.17%)
Oct 15, 2013 4.620 4.640 4.500 4.624 20,160 -0.01(-0.17%)
Oct 14, 2013 4.560 4.632 4.552 4.632 12,897 +0.02(+0.53%)
Oct 11, 2013 4.604 4.640 4.592 4.608 10,567 -0.03(-0.61%)
Oct 10, 2013 4.608 4.640 4.572 4.636 11,375 +0.06(+1.31%)
Oct 09, 2013 4.588 4.588 4.545 4.576 1,255 +0.04(+0.79%)
Oct 08, 2013 4.604 4.604 4.540 4.540 4,000 -0.06(-1.39%)
Oct 07, 2013 4.608 4.612 4.604 4.604 1,750 -0.04(-0.78%)
Oct 04, 2013 4.600 4.662 4.596 4.640 12,145 +0.04(+0.87%)
Oct 03, 2013 4.600 4.600 4.560 4.600 2,062 +0.00(+0.09%)
Oct 02, 2013 4.520 4.600 4.480 4.596 12,125 +0.04(+0.88%)
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.