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 30, 2011 1.496 1.496 1.492 1.492 2,877 -0.00(-0.29%)
Dec 29, 2011 1.568 1.568 1.420 1.496 3,130 +0.02(+1.35%)
Dec 28, 2011 1.434 1.476 1.380 1.476 5,750 +0.05(+3.36%)
Dec 27, 2011 1.440 1.448 1.428 1.428 35,007 -0.07(-4.55%)
Dec 22, 2011 1.496 1.496 1.496 1.496 0 -0.06(-4.10%)
Dec 21, 2011 1.580 1.644 1.448 1.560 39,260 -0.02(-1.27%)
Dec 20, 2011 1.628 1.628 1.548 1.580 750 +0.05(+3.13%)
Dec 19, 2011 1.540 1.540 1.460 1.532 6,937 -0.02(-1.29%)
Dec 16, 2011 1.560 1.560 1.552 1.552 5,000 -0.06(-3.72%)
Dec 15, 2011 1.580 1.612 1.556 1.612 2,332 +0.03(+2.03%)
Dec 14, 2011 1.580 1.580 1.580 1.580 3,750 +0.00(+0.00%)
Dec 13, 2011 1.580 1.580 1.548 1.580 20,475 +0.02(+1.31%)
Dec 12, 2011 1.564 1.564 1.560 1.560 1,500 +0.09(+6.24%)
Dec 09, 2011 1.472 1.472 1.468 1.468 750 -0.09(-5.90%)
Dec 07, 2011 1.560 1.560 1.560 1.560 250 -0.01(-0.51%)
Dec 06, 2011 1.580 1.580 1.542 1.568 1,000 +0.06(+3.98%)
Dec 05, 2011 1.540 1.580 1.500 1.508 10,195 -0.02(-1.57%)
Dec 02, 2011 1.532 1.536 1.456 1.532 7,275 +0.02(+1.59%)
Dec 01, 2011 1.528 1.540 1.508 1.508 7,500 -0.03(-2.08%)
Nov 30, 2011 1.540 1.540 1.520 1.540 16,512 +0.02(+1.32%)
Nov 29, 2011 1.500 1.536 1.488 1.520 9,500 +0.00(+0.00%)
Nov 23, 2011 1.520 1.520 1.520 1.520 8,250 +0.00(+0.00%)
Nov 22, 2011 1.504 1.528 1.440 1.520 15,342 +0.05(+3.54%)
Nov 21, 2011 1.500 1.500 1.468 1.468 1,000 -0.01(-0.81%)
Nov 18, 2011 1.516 1.520 1.480 1.480 8,000 +0.00(+0.00%)
Nov 17, 2011 1.460 1.528 1.460 1.480 4,747 -0.01(-0.80%)
Nov 16, 2011 1.476 1.532 1.472 1.492 8,000 -0.04(-2.36%)
Nov 15, 2011 1.540 1.540 1.452 1.528 21,275 +0.02(+1.60%)
Nov 14, 2011 1.376 1.508 1.376 1.504 25,587 +0.08(+5.62%)
Nov 11, 2011 1.424 1.424 1.424 1.424 332 -0.07(-4.81%)
Nov 09, 2011 1.496 1.496 1.496 1.496 13,250 +0.01(+0.54%)
Nov 08, 2011 1.492 1.536 1.488 1.488 7,775 -0.05(-3.38%)
Nov 07, 2011 1.520 1.540 1.488 1.540 33,002 +0.04(+2.67%)
Nov 04, 2011 1.476 1.500 1.432 1.500 13,342 +0.04(+2.74%)
Nov 03, 2011 1.448 1.500 1.420 1.460 54,992 -0.03(-1.72%)
Nov 02, 2011 1.424 1.500 1.416 1.486 29,700 +0.01(+0.92%)
Nov 01, 2011 1.404 1.472 1.400 1.472 5,065 -0.03(-1.87%)
Oct 31, 2011 1.480 1.500 1.424 1.500 31,187 +0.00(+0.00%)
Oct 28, 2011 1.440 1.500 1.439 1.500 112,640 +0.01(+0.54%)
Oct 27, 2011 1.496 1.496 1.460 1.492 13,985 +0.02(+1.08%)
Oct 26, 2011 1.500 1.636 1.424 1.476 53,405 +0.00(+0.00%)
Oct 25, 2011 1.460 1.476 1.460 1.476 1,000 -0.02(-1.07%)
Oct 24, 2011 1.472 1.500 1.472 1.492 14,750 +0.03(+2.19%)
Oct 21, 2011 1.440 1.496 1.440 1.460 30,740 -0.02(-1.08%)
Oct 20, 2011 1.476 1.476 1.420 1.476 24,312 +0.04(+2.50%)
Oct 19, 2011 1.388 1.600 1.388 1.440 301,132 +0.10(+7.46%)
Oct 18, 2011 1.320 1.348 1.316 1.340 6,750 +0.03(+2.10%)
Oct 17, 2011 1.348 1.348 1.312 1.312 29,067 -0.04(-2.64%)
Oct 14, 2011 1.304 1.388 1.200 1.348 13,375 +0.05(+3.70%)
Oct 13, 2011 1.300 1.300 1.300 1.300 1,000 -0.02(-1.81%)
Oct 12, 2011 1.324 1.328 1.320 1.324 7,850 +0.00(+0.30%)
Oct 11, 2011 1.236 1.320 1.213 1.320 17,355 +0.12(+9.82%)
Oct 10, 2011 1.232 1.240 1.184 1.202 20,512 -0.02(-1.48%)
Oct 07, 2011 1.220 1.220 1.208 1.220 3,250 +0.02(+2.01%)
Oct 06, 2011 1.084 1.196 1.080 1.196 58,365 +0.16(+15.00%)
Oct 05, 2011 1.056 1.056 1.040 1.040 10,500 -0.02(-2.26%)
Oct 04, 2011 1.112 1.152 1.060 1.064 19,177 -0.08(-6.99%)
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.