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 (%)
Nov 30, 2016 3.495 3.495 3.495 3.495 4,146 +0.06(+1.60%)
Nov 29, 2016 3.440 3.440 3.440 3.440 950 +0.05(+1.47%)
Nov 28, 2016 3.370 3.391 3.370 3.390 4,462 +0.03(+0.78%)
Nov 25, 2016 3.368 3.368 3.364 3.364 9,262 -0.08(-2.26%)
Nov 23, 2016 3.442 3.442 3.442 0 +0.07(+1.97%)
Nov 22, 2016 3.445 3.475 3.375 3.375 5,960 +0.00(+0.15%)
Nov 21, 2016 3.355 3.424 3.355 3.370 7,248 +0.01(+0.45%)
Nov 18, 2016 3.450 3.450 3.355 3.355 3,586 -0.10(-3.03%)
Nov 16, 2016 3.460 22 +0.00(+0.00%)
Nov 15, 2016 3.506 3.525 3.453 3.460 5,118 +0.09(+2.82%)
Nov 14, 2016 3.365 3.365 3.365 3.365 622 -0.10(-2.88%)
Nov 11, 2016 3.465 3.465 3.465 3.465 2,040 +0.08(+2.36%)
Nov 10, 2016 3.405 3.405 3.360 3.385 15,846 +0.00(+0.15%)
Nov 09, 2016 3.440 3.500 3.310 3.380 16,904 -0.04(-1.17%)
Nov 07, 2016 3.420 172 -0.03(-0.87%)
Nov 04, 2016 3.475 3.475 3.450 3.450 4,128 -0.05(-1.43%)
Nov 03, 2016 3.500 3.500 3.500 3.500 4,278 -0.02(-0.71%)
Nov 02, 2016 3.555 3.632 3.512 3.525 12,614 -0.08(-2.26%)
Nov 01, 2016 3.700 3.700 3.579 3.606 16,904 -0.11(-2.84%)
Oct 31, 2016 3.712 3.712 3.712 3.712 1,768 -0.03(-0.75%)
Oct 27, 2016 3.740 3.740 3.740 0 +0.03(+0.83%)
Oct 26, 2016 3.950 3.950 3.683 3.709 9,490 -0.23(-5.86%)
Oct 25, 2016 3.790 3.945 3.790 3.940 21,734 +0.09(+2.34%)
Oct 24, 2016 3.849 3.850 3.750 3.850 21,590 +0.02(+0.39%)
Oct 20, 2016 3.940 3.835 3.835 3.835 101,000 -0.10(-2.66%)
Oct 19, 2016 3.960 4.015 3.917 3.940 34,206 -0.02(-0.51%)
Oct 18, 2016 4.000 4.060 3.960 3.960 29,934 -0.04(-1.09%)
Oct 17, 2016 3.945 4.004 3.945 4.004 5,300 +0.01(+0.22%)
Oct 14, 2016 4.015 4.015 3.995 3.995 3,402 -0.09(-2.32%)
Oct 13, 2016 3.960 4.115 3.960 4.090 15,814 +0.18(+4.61%)
Oct 12, 2016 3.990 3.995 3.905 3.910 4,608 -0.09(-2.25%)
Oct 11, 2016 4.000 4.000 3.940 4.000 9,200 +0.01(+0.25%)
Oct 10, 2016 3.990 3.990 3.990 3.990 410 +0.01(+0.19%)
Oct 07, 2016 3.975 3.985 3.975 3.982 1,400 -0.00(-0.01%)
Oct 06, 2016 3.981 3.983 3.915 3.983 1,400 +0.08(+2.12%)
Oct 05, 2016 3.987 4.050 3.900 3.900 4,906 -0.02(-0.64%)
Oct 04, 2016 4.020 4.020 3.925 3.925 3,118 -0.15(-3.58%)
Oct 03, 2016 4.025 4.071 3.970 4.071 1,896 +0.01(+0.25%)
Sep 30, 2016 3.970 4.093 3.970 4.061 16,890 +0.11(+2.80%)
Sep 29, 2016 3.950 3.950 3.912 3.950 4,152 +0.00(+0.10%)
Sep 28, 2016 3.910 3.946 3.900 3.946 3,762 -0.02(-0.41%)
Sep 27, 2016 3.870 3.975 3.856 3.962 13,324 +0.12(+3.05%)
Sep 26, 2016 3.875 3.875 3.806 3.845 3,054 +0.00(+0.00%)
Sep 23, 2016 3.800 3.845 3.800 3.845 2,600 +0.02(+0.51%)
Sep 22, 2016 3.825 3.870 3.825 3.825 4,646 +0.01(+0.14%)
Sep 21, 2016 3.782 3.820 3.782 3.820 3,108 -0.05(-1.23%)
Sep 20, 2016 3.750 3.875 3.750 3.868 22,612 +0.08(+2.06%)
Sep 19, 2016 3.765 3.800 3.755 3.789 11,670 -0.04(-1.06%)
Sep 16, 2016 3.829 3.830 3.803 3.830 7,232 +0.01(+0.26%)
Sep 15, 2016 3.800 3.820 3.780 3.820 28,444 +0.02(+0.54%)
Sep 14, 2016 3.777 3.800 3.777 3.800 2,428 -0.02(-0.54%)
Sep 13, 2016 3.810 3.830 3.810 3.820 12,992 -0.00(-0.01%)
Sep 12, 2016 3.776 3.821 3.763 3.821 4,274 +0.05(+1.21%)
Sep 09, 2016 3.800 3.800 3.771 3.775 7,224 -0.04(-1.04%)
Sep 08, 2016 3.750 3.850 3.750 3.814 19,458 +0.05(+1.31%)
Sep 07, 2016 3.819 3.875 3.750 3.765 4,910 +0.02(+0.40%)
Sep 06, 2016 3.750 3.815 3.750 3.750 26,198 -0.11(-2.82%)
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.