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, 2008 0.9000 0.9520 0.9000 0.9520 25,000 +0.06(+6.25%)
Dec 30, 2008 0.8960 0.8960 0.8960 0.8960 3,332 -0.06(-6.67%)
Dec 29, 2008 0.9000 0.9600 0.8400 0.9600 70,867 +0.00(+0.42%)
Dec 26, 2008 0.7680 0.9600 0.7680 0.9560 21,605 +0.11(+13.27%)
Dec 24, 2008 0.8000 0.8480 0.8000 0.8440 6,500 -0.06(-6.22%)
Dec 23, 2008 0.8520 0.9040 0.8520 0.9000 11,130 +0.05(+5.63%)
Dec 22, 2008 0.9600 0.9632 0.8520 0.8520 44,715 -0.11(-11.25%)
Dec 19, 2008 0.8400 0.9600 0.7200 0.9600 108,002 +0.11(+12.68%)
Dec 18, 2008 0.8000 0.9600 0.8000 0.8520 74,590 +0.05(+6.50%)
Dec 17, 2008 0.7200 0.9600 0.7200 0.8000 254,107 +0.09(+12.36%)
Dec 16, 2008 0.5520 0.7920 0.5520 0.7120 270,742 +0.24(+49.58%)
Dec 15, 2008 0.4800 0.5320 0.4680 0.4760 9,250 -0.06(-10.53%)
Dec 12, 2008 0.5600 0.5880 0.5040 0.5320 35,747 -0.00(-0.75%)
Dec 11, 2008 0.5640 0.6240 0.5360 0.5360 38,220 -0.02(-2.91%)
Dec 10, 2008 0.5000 0.6160 0.4315 0.5520 88,797 +0.10(+22.13%)
Dec 09, 2008 0.4480 0.4520 0.4160 0.4520 164,755 +0.01(+2.73%)
Dec 08, 2008 0.4760 0.4760 0.4080 0.4400 240,422 +0.02(+4.76%)
Dec 05, 2008 0.4200 0.4720 0.4120 0.4200 140,537 +0.00(+0.00%)
Dec 04, 2008 0.4680 0.4800 0.4000 0.4200 145,965 -0.06(-13.22%)
Dec 03, 2008 0.5000 0.5400 0.4800 0.4840 78,127 -0.04(-6.92%)
Dec 02, 2008 0.6000 0.6360 0.5108 0.5200 107,035 -0.09(-15.03%)
Dec 01, 2008 0.7240 0.7240 0.6120 0.6120 18,580 -0.09(-12.57%)
Nov 28, 2008 0.5080 0.7040 0.5080 0.7000 21,185 +0.20(+40.00%)
Nov 26, 2008 0.5000 0.5080 0.4840 0.5000 97,687 -0.02(-3.85%)
Nov 25, 2008 0.5600 0.5600 0.4880 0.5200 95,510 -0.04(-7.14%)
Nov 24, 2008 0.5840 0.6000 0.5240 0.5600 40,942 +0.00(+0.00%)
Nov 21, 2008 0.6400 0.6800 0.5600 0.5600 43,232 -0.10(-15.15%)
Nov 20, 2008 0.6740 0.6800 0.6246 0.6600 31,985 -0.04(-5.71%)
Nov 19, 2008 0.7000 0.7000 0.7000 0.7000 40,250 +0.00(+0.57%)
Nov 18, 2008 0.6880 0.7600 0.6860 0.6960 34,265 +0.02(+2.96%)
Nov 17, 2008 0.7560 0.7560 0.6200 0.6760 59,647 -0.11(-13.78%)
Nov 14, 2008 0.7000 0.8160 0.7000 0.7840 54,337 +0.03(+4.26%)
Nov 13, 2008 0.7400 0.7600 0.7400 0.7520 2,835 -0.03(-4.08%)
Nov 12, 2008 0.8040 0.8040 0.7840 0.7840 26,750 -0.02(-2.97%)
Nov 11, 2008 0.8800 0.9160 0.8080 0.8080 47,500 -0.13(-14.04%)
Nov 10, 2008 1.024 1.100 0.9080 0.9400 63,645 +0.01(+0.86%)
Nov 07, 2008 0.9280 1.080 0.9200 0.9320 34,065 -0.01(-0.85%)
Nov 06, 2008 1.116 1.120 0.8400 0.9400 23,405 -0.11(-10.31%)
Nov 05, 2008 1.148 1.148 1.048 1.048 5,775 -0.02(-1.50%)
Nov 04, 2008 0.7960 1.152 0.7840 1.064 122,040 +0.44(+71.61%)
Oct 31, 2008 0.6160 0.6600 0.6000 0.6200 14,457 +0.01(+1.97%)
Oct 30, 2008 0.6760 0.6760 0.6000 0.6080 1,300 -0.04(-6.17%)
Oct 29, 2008 0.6400 0.7400 0.6200 0.6480 28,620 +0.05(+8.00%)
Oct 28, 2008 0.4920 0.7960 0.4600 0.6000 122,387 +0.14(+30.43%)
Oct 27, 2008 0.4800 0.4840 0.4600 0.4600 9,327 -0.01(-2.54%)
Oct 24, 2008 0.4680 0.6600 0.4600 0.4720 101,287 -0.02(-4.84%)
Oct 23, 2008 0.5440 0.5440 0.4800 0.4960 34,542 -0.04(-8.15%)
Oct 22, 2008 0.5600 0.5800 0.5000 0.5400 42,312 -0.00(-0.74%)
Oct 21, 2008 0.5200 0.5600 0.5000 0.5440 22,015 +0.04(+8.80%)
Oct 20, 2008 0.4893 0.5040 0.4840 0.5000 26,340 +0.01(+2.46%)
Oct 17, 2008 0.4720 0.5440 0.4640 0.4880 67,512 +0.02(+4.27%)
Oct 16, 2008 0.4600 0.4680 0.4600 0.4680 24,147 +0.01(+1.74%)
Oct 15, 2008 0.4360 0.5280 0.4360 0.4600 38,460 -0.03(-5.74%)
Oct 14, 2008 0.7200 0.7200 0.4880 0.4880 93,442 +0.05(+10.91%)
Oct 09, 2008 0.4760 0.5600 0.4200 0.4400 109,780 -0.08(-15.38%)
Oct 08, 2008 0.6200 0.6600 0.4080 0.5200 196,210 -0.10(-16.13%)
Oct 07, 2008 0.9400 1.000 0.5600 0.6200 236,380 -0.25(-28.90%)
Oct 03, 2008 2.544 2.800 0.8720 0.8720 206,665 -2.17(-71.32%)
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.