Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastech Holdings Inc (NY: MHH )

8.360 +0.260 (+3.21%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 4.925 5.150 4.815 4.975 38,646 -0.03(-0.60%)
Apr 29, 2015 5.020 5.020 4.805 5.005 24,068 -0.01(-0.30%)
Apr 28, 2015 4.925 5.020 4.920 5.020 42,222 +0.02(+0.40%)
Apr 27, 2015 4.945 5.000 4.875 5.000 48,304 +0.05(+1.01%)
Apr 24, 2015 4.645 4.950 4.555 4.950 136,322 +0.20(+4.21%)
Apr 23, 2015 4.435 4.750 4.410 4.750 21,986 +0.24(+5.32%)
Apr 22, 2015 4.425 4.515 4.370 4.510 35,854 +0.08(+1.81%)
Apr 21, 2015 4.435 4.435 4.330 4.430 37,876 +0.04(+1.03%)
Apr 20, 2015 4.375 4.515 4.266 4.385 88,970 +0.12(+2.81%)
Apr 17, 2015 4.350 4.475 4.181 4.265 217,990 -0.14(-3.18%)
Apr 16, 2015 4.470 4.600 4.100 4.405 386,390 -0.12(-2.76%)
Apr 15, 2015 4.610 4.610 4.450 4.530 6,344 +0.00(+0.00%)
Apr 14, 2015 4.680 4.680 4.450 4.530 18,420 +0.01(+0.22%)
Apr 13, 2015 4.750 4.750 4.520 4.520 30,788 -0.13(-2.80%)
Apr 10, 2015 4.510 4.720 4.420 4.650 43,788 -0.04(-0.85%)
Apr 09, 2015 4.785 4.950 4.625 4.690 136,342 -0.10(-2.19%)
Apr 08, 2015 4.825 5.150 4.765 4.795 562,000 -0.06(-1.24%)
Apr 07, 2015 4.625 5.175 4.620 4.855 636,950 +0.27(+5.77%)
Apr 06, 2015 4.300 4.650 4.240 4.590 156,654 +0.28(+6.50%)
Apr 02, 2015 4.350 4.310 4.310 4.310 344,000 -0.05(-1.03%)
Apr 01, 2015 4.535 4.540 4.325 4.355 58,226 -0.17(-3.76%)
Mar 31, 2015 4.665 4.786 4.500 4.525 191,560 -0.13(-2.79%)
Mar 30, 2015 4.735 4.815 4.655 4.655 40,956 -0.08(-1.69%)
Mar 27, 2015 4.625 4.820 4.585 4.735 42,234 +0.14(+2.93%)
Mar 26, 2015 4.885 5.050 4.600 4.600 294,198 -0.12(-2.44%)
Mar 25, 2015 5.100 5.220 4.680 4.715 386,406 -0.46(-8.80%)
Mar 24, 2015 4.600 5.355 4.535 5.170 422,374 +0.59(+13.01%)
Mar 23, 2015 4.480 4.635 4.480 4.575 193,812 +0.12(+2.81%)
Mar 20, 2015 4.785 4.850 4.450 4.450 33,626 -0.14(-3.05%)
Mar 19, 2015 4.636 4.685 4.590 4.590 4,740 -0.15(-3.06%)
Mar 18, 2015 4.715 4.870 4.675 4.735 7,826 -0.17(-3.37%)
Mar 17, 2015 4.755 4.900 4.560 4.900 24,564 +0.29(+6.18%)
Mar 16, 2015 4.595 4.725 4.565 4.615 24,616 +0.00(+0.11%)
Mar 13, 2015 4.800 5.070 4.610 4.610 233,732 -0.09(-1.91%)
Mar 12, 2015 4.525 4.860 4.525 4.700 144,396 +0.15(+3.30%)
Mar 11, 2015 4.595 4.600 4.525 4.550 21,760 -0.08(-1.83%)
Mar 10, 2015 4.680 4.705 4.610 4.635 22,426 -0.09(-1.90%)
Mar 09, 2015 4.620 4.725 4.530 4.725 39,228 +0.07(+1.61%)
Mar 06, 2015 4.635 4.655 4.600 4.650 6,338 +0.04(+0.98%)
Mar 05, 2015 4.615 4.625 4.600 4.605 12,580 -0.02(-0.43%)
Mar 04, 2015 4.750 4.825 4.572 4.625 33,570 -0.05(-1.07%)
Mar 03, 2015 4.590 4.870 4.670 4.675 53,746 +0.00(+0.11%)
Mar 02, 2015 4.880 5.055 4.640 4.670 86,814 -0.08(-1.68%)
Feb 27, 2015 5.120 5.210 4.750 4.750 261,394 -0.37(-7.23%)
Feb 26, 2015 4.780 5.415 4.745 5.120 468,374 +0.32(+6.56%)
Feb 25, 2015 4.710 4.835 4.580 4.805 125,600 +0.12(+2.56%)
Feb 24, 2015 4.570 4.730 4.500 4.685 228,562 +0.11(+2.40%)
Feb 23, 2015 4.710 4.710 4.550 4.575 28,156 -0.13(-2.87%)
Feb 20, 2015 4.835 4.835 4.610 4.710 14,754 -0.16(-3.19%)
Feb 19, 2015 4.735 4.870 4.735 4.865 33,440 -0.00(-0.10%)
Feb 18, 2015 4.895 4.900 4.735 4.870 27,468 -0.04(-0.71%)
Feb 17, 2015 5.025 5.090 4.885 4.905 69,360 -0.03(-0.61%)
Feb 13, 2015 4.935 4.935 4.935 4.935 59,600 +0.17(+3.68%)
Feb 12, 2015 4.775 4.900 4.665 4.760 108,990 +0.01(+0.21%)
Feb 11, 2015 4.580 4.825 4.530 4.750 20,986 +0.03(+0.53%)
Feb 10, 2015 4.525 4.845 4.525 4.725 142,460 +0.26(+5.94%)
Feb 09, 2015 4.660 4.710 4.425 4.460 134,334 -0.15(-3.15%)
Feb 06, 2015 4.525 4.605 4.525 4.605 2,392 -0.01(-0.22%)
Feb 05, 2015 4.955 4.955 4.260 4.615 85,224 -0.31(-6.39%)
Feb 04, 2015 4.760 5.185 4.760 4.930 36,010 +0.21(+4.56%)
Feb 03, 2015 5.134 5.215 4.630 4.715 81,220 -0.44(-8.45%)
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.