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

Mastech Holdings Inc (NY: MHH )

10.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 1.346 1.378 1.323 1.378 26,163 +0.02(+1.84%)
May 28, 2009 1.287 1.354 1.287 1.353 29,824 +0.07(+5.75%)
May 27, 2009 1.260 1.279 1.260 1.279 13,033 +0.03(+2.53%)
May 26, 2009 1.240 1.248 1.240 1.248 508 +0.03(+2.58%)
May 21, 2009 1.216 1.216 1.216 1.216 0 -0.02(-1.90%)
May 20, 2009 1.236 1.242 1.216 1.240 9,195 +0.02(+1.94%)
May 19, 2009 1.177 1.216 1.169 1.216 82,161 +0.03(+2.66%)
May 18, 2009 1.177 1.248 1.177 1.185 46,429 +0.02(+1.69%)
May 15, 2009 1.150 1.169 1.150 1.165 71,284 +0.01(+0.68%)
May 14, 2009 1.122 1.161 1.118 1.157 36,880 +0.01(+0.82%)
May 13, 2009 1.047 1.148 1.047 1.148 22,429 +0.01(+0.90%)
May 12, 2009 1.236 1.216 1.035 1.138 78,569 +0.11(+10.31%)
May 11, 2009 0.9527 1.031 0.9527 1.031 37,426 +0.06(+6.50%)
May 08, 2009 0.8267 0.9684 0.8267 0.9684 103,923 +0.16(+20.00%)
May 07, 2009 0.8858 0.8858 0.7873 0.8070 49,017 +0.00(+0.00%)
May 06, 2009 0.7795 0.8070 0.7795 0.8070 3,894 +0.03(+4.06%)
May 05, 2009 0.7795 0.7795 0.7637 0.7755 6,690 -0.00(-0.50%)
May 04, 2009 0.7716 0.7795 0.7677 0.7795 26,242 +0.02(+3.12%)
May 01, 2009 0.7480 0.7559 0.7480 0.7559 18,131 +0.02(+2.13%)
Apr 30, 2009 0.7559 0.7672 0.7401 0.7401 11,661 -0.03(-3.59%)
Apr 29, 2009 0.8031 0.8031 0.7677 0.7677 17,331 -0.04(-4.41%)
Apr 28, 2009 0.8031 0.8031 0.8031 0.8031 3,048 +0.00(+0.00%)
Apr 27, 2009 0.8070 0.8070 0.8031 0.8031 15,782 +0.00(+0.49%)
Apr 24, 2009 0.7992 0.7992 0.7992 0.7992 1,610 -0.01(-0.98%)
Apr 23, 2009 0.8110 0.8149 0.7992 0.8070 8,128 +0.01(+1.49%)
Apr 22, 2009 0.7952 0.8385 0.7952 0.7952 19,305 -0.02(-1.94%)
Apr 21, 2009 0.8110 0.8110 0.8070 0.8110 14,478 +0.00(+0.00%)
Apr 20, 2009 0.8267 0.8267 0.8110 0.8110 19,305 -0.02(-1.90%)
Apr 17, 2009 0.8110 0.8346 0.8110 0.8267 12,710 +0.00(+0.00%)
Apr 16, 2009 0.8228 0.8267 0.7873 0.8267 21,845 +0.06(+7.14%)
Apr 14, 2009 0.7834 0.7716 0.7716 0.7716 1,270 +0.00(+0.51%)
Apr 13, 2009 0.7755 0.7835 0.7677 0.7677 10,661 -0.02(-2.50%)
Apr 09, 2009 0.7873 0.7873 0.7873 0.7873 9,652 +0.00(+0.50%)
Apr 08, 2009 0.7913 0.7913 0.7834 0.7834 34,274 -0.01(-1.00%)
Apr 07, 2009 0.7913 0.7913 0.7913 0.7913 254 +0.00(+0.50%)
Apr 06, 2009 0.7873 0.7873 0.7873 0.7873 254 +0.00(+0.00%)
Apr 03, 2009 0.7716 0.7874 0.7716 0.7873 15,685 +0.00(+0.00%)
Apr 02, 2009 0.7873 0.7873 0.7873 0.7873 3,556 +0.00(+0.50%)
Apr 01, 2009 0.7834 0.7834 0.7834 0.7834 508 -0.00(-0.50%)
Mar 31, 2009 0.7952 0.8031 0.7677 0.7873 28,609 -0.02(-2.91%)
Mar 30, 2009 0.8188 0.8188 0.8110 0.8110 3,810 -0.01(-0.96%)
Mar 26, 2009 0.7873 0.8267 0.7873 0.8188 1,778 +0.05(+6.67%)
Mar 25, 2009 0.7559 0.7677 0.7559 0.7677 25,549 +0.01(+0.68%)
Mar 23, 2009 0.7625 0.7625 0.7625 0.7625 0 +0.01(+0.88%)
Mar 20, 2009 0.7675 0.7677 0.7559 0.7559 7,112 +0.00(+0.00%)
Mar 19, 2009 0.7677 0.7677 0.7559 0.7559 5,588 +0.01(+1.05%)
Mar 18, 2009 0.7480 0.7480 0.7480 0.7480 2,794 +0.00(+0.00%)
Mar 17, 2009 0.7519 0.7519 0.7480 0.7480 508 -0.01(-1.04%)
Mar 16, 2009 0.7165 0.7559 0.7165 0.7559 13,208 +0.01(+1.05%)
Mar 13, 2009 0.7480 0.7480 0.7401 0.7480 0 -0.02(-2.56%)
Mar 12, 2009 0.7401 0.7677 0.7401 0.7677 22,099 +0.04(+5.98%)
Mar 11, 2009 0.7086 0.7244 0.7086 0.7244 13,462 +0.03(+4.55%)
Mar 10, 2009 0.6968 0.6968 0.6850 0.6929 17,212 +0.00(+0.57%)
Mar 09, 2009 0.6692 0.6889 0.6692 0.6889 20,575 +0.02(+2.33%)
Mar 06, 2009 0.6732 0.6732 0.6732 0.6732 0 +0.00(+0.59%)
Mar 05, 2009 0.6614 0.6692 0.6614 0.6692 43,690 +0.00(+0.59%)
Mar 04, 2009 0.6653 0.6653 0.6653 0.6653 508 -0.01(-1.16%)
Mar 02, 2009 0.6732 0.6732 0.6732 0.6732 20,829 +0.00(+0.59%)
Feb 27, 2009 0.6850 0.7007 0.6692 0.6692 0 -0.00(-0.01%)
Feb 26, 2009 0.6732 0.6732 0.6692 0.6693 2,115 +0.00(+0.01%)
Feb 25, 2009 0.6692 0.6692 0.6692 0.6692 1,219 +0.00(+0.00%)
Feb 24, 2009 0.6496 0.6692 0.6496 0.6692 6,858 +0.02(+3.03%)
Feb 23, 2009 0.6456 0.6496 0.6417 0.6496 11,766 +0.00(+0.00%)
Feb 20, 2009 0.5787 0.6496 0.5787 0.6496 90,719 +0.07(+12.24%)
Feb 19, 2009 0.5787 0.5787 0.5787 0.5787 0 +0.00(+0.00%)
Feb 18, 2009 0.5944 0.5944 0.5787 0.5787 14,732 -0.02(-2.65%)
Feb 17, 2009 0.6417 0.6417 0.5944 0.5944 49,060 -0.03(-5.05%)
Feb 13, 2009 0.6692 0.6692 0.6261 0.6261 66,577 -0.05(-7.54%)
Feb 12, 2009 0.6929 0.6929 0.6692 0.6771 5,842 -0.01(-1.71%)
Feb 11, 2009 0.7047 0.7047 0.6889 0.6889 3,739 -0.02(-2.78%)
Feb 10, 2009 0.7244 0.7244 0.7086 0.7087 39,794 -0.02(-2.70%)
Feb 09, 2009 0.7401 0.7440 0.7204 0.7283 119,210 -0.01(-1.60%)
Feb 06, 2009 0.7283 0.7677 0.6850 0.7401 29,295 -0.01(-1.05%)
Feb 05, 2009 0.7480 0.7480 0.7480 0.7480 254 -0.02(-2.56%)
Feb 04, 2009 0.7559 0.7677 0.7440 0.7676 13,942 +0.01(+1.03%)
Feb 03, 2009 0.7322 0.7677 0.7322 0.7598 40,581 +0.02(+3.21%)
Jan 30, 2009 0.7401 0.7362 0.7362 0.7362 6,604 -0.00(-0.53%)
Jan 29, 2009 0.7401 0.7480 0.7401 0.7401 7,874 -0.00(-0.53%)
Jan 28, 2009 0.7559 0.7559 0.7283 0.7440 32,694 -0.02(-2.58%)
Jan 27, 2009 0.7795 0.7834 0.7519 0.7637 45,890 -0.02(-3.00%)
Jan 26, 2009 0.7677 0.7873 0.7677 0.7873 14,224 +0.01(+0.97%)
Jan 23, 2009 0.7798 0.7798 0.7798 0.7798 505 -0.01(-1.45%)
Jan 22, 2009 0.8267 0.8464 0.7677 0.7913 52,627 -0.04(-5.18%)
Jan 21, 2009 0.7519 0.8346 0.7519 0.8346 13,907 -0.01(-1.40%)
Jan 20, 2009 0.8346 0.8464 0.8346 0.8464 1,270 +0.00(+0.00%)
Jan 16, 2009 0.8188 0.8464 0.7834 0.8464 35,117 +0.00(+0.47%)
Jan 15, 2009 0.8307 0.8464 0.8268 0.8425 4,826 -0.00(-0.22%)
Jan 14, 2009 0.8937 0.8937 0.8110 0.8444 8,128 -0.08(-8.73%)
Jan 13, 2009 0.9212 0.9448 0.8858 0.9251 46,579 +0.04(+4.44%)
Jan 12, 2009 0.8740 0.8936 0.8740 0.8858 18,289 -0.00(-0.44%)
Jan 09, 2009 0.8464 0.8897 0.8425 0.8897 14,732 +0.10(+12.44%)
Jan 08, 2009 0.8858 0.8936 0.7873 0.7913 27,476 -0.09(-10.27%)
Jan 07, 2009 0.9606 0.9606 0.7873 0.8818 70,136 -0.06(-6.67%)
Jan 06, 2009 0.9448 0.9448 0.9251 0.9448 31,609 +0.02(+2.13%)
Jan 05, 2009 0.9251 0.9448 0.9251 0.9251 14,301 -0.02(-2.08%)
Jan 02, 2009 0.9448 0.9448 0.9094 0.9448 0 +0.01(+0.84%)
Jan 01, 2009 0.8858 0.9369 0.8858 0.9369 0 +0.00(+0.00%)
Dec 31, 2008 0.8858 0.9369 0.8858 0.9369 25,401 +0.06(+6.25%)
Dec 30, 2008 0.8818 0.8818 0.8818 0.8818 3,386 -0.06(-6.67%)
Dec 29, 2008 0.8858 0.9448 0.8267 0.9448 72,006 +0.00(+0.42%)
Dec 26, 2008 0.7559 0.9448 0.7559 0.9409 21,952 +0.11(+13.27%)
Dec 24, 2008 0.7873 0.8346 0.7873 0.8307 6,604 -0.06(-6.22%)
Dec 23, 2008 0.8385 0.8897 0.8385 0.8858 11,308 +0.05(+5.63%)
Dec 22, 2008 0.9448 0.9480 0.8385 0.8385 45,433 -0.11(-11.25%)
Dec 19, 2008 0.8267 0.9448 0.7086 0.9448 109,737 +0.11(+12.68%)
Dec 18, 2008 0.7873 0.9448 0.7873 0.8385 75,788 +0.05(+6.50%)
Dec 17, 2008 0.7086 0.9448 0.7086 0.7873 258,190 +0.09(+12.36%)
Dec 16, 2008 0.5433 0.7795 0.5433 0.7007 275,092 +0.23(+49.58%)
Dec 15, 2008 0.4724 0.5236 0.4606 0.4685 9,398 -0.06(-10.53%)
Dec 12, 2008 0.5511 0.5787 0.4960 0.5236 36,321 -0.00(-0.75%)
Dec 11, 2008 0.5551 0.6141 0.5275 0.5275 38,834 -0.02(-2.91%)
Dec 10, 2008 0.4921 0.6063 0.4247 0.5433 90,224 +0.10(+22.13%)
Dec 09, 2008 0.4409 0.4449 0.4094 0.4449 167,402 +0.01(+2.73%)
Dec 08, 2008 0.4685 0.4685 0.4015 0.4330 244,285 +0.02(+4.76%)
Dec 05, 2008 0.4134 0.4645 0.4055 0.4134 142,795 +0.00(+0.00%)
Dec 04, 2008 0.4606 0.4724 0.3937 0.4134 148,310 -0.06(-13.22%)
Dec 03, 2008 0.4921 0.5315 0.4724 0.4763 79,382 -0.04(-6.92%)
Dec 02, 2008 0.5905 0.6259 0.5027 0.5118 108,754 -0.09(-15.03%)
Dec 01, 2008 0.7126 0.7126 0.6023 0.6023 18,878 -0.09(-12.57%)
Nov 28, 2008 0.5000 0.6929 0.5000 0.6889 21,525 +0.20(+40.00%)
Nov 26, 2008 0.4921 0.5000 0.4763 0.4921 99,257 -0.02(-3.85%)
Nov 25, 2008 0.5511 0.5511 0.4803 0.5118 97,044 -0.04(-7.14%)
Nov 24, 2008 0.5748 0.5905 0.5157 0.5511 41,600 +0.00(+0.00%)
Nov 21, 2008 0.6299 0.6692 0.5511 0.5511 43,927 -0.10(-15.15%)
Nov 20, 2008 0.6633 0.6692 0.6148 0.6496 32,498 -0.04(-5.71%)
Nov 19, 2008 0.6889 0.6889 0.6889 0.6889 40,896 +0.00(+0.57%)
Nov 18, 2008 0.6771 0.7480 0.6752 0.6850 34,815 +0.02(+2.96%)
Nov 17, 2008 0.7440 0.7440 0.6102 0.6653 60,605 -0.11(-13.78%)
Nov 14, 2008 0.6889 0.8031 0.6889 0.7716 55,210 +0.03(+4.26%)
Nov 13, 2008 0.7283 0.7479 0.7283 0.7401 2,880 -0.03(-4.08%)
Nov 12, 2008 0.7913 0.7913 0.7716 0.7716 27,179 -0.02(-2.97%)
Nov 11, 2008 0.8661 0.9015 0.7952 0.7952 48,263 -0.13(-14.04%)
Nov 10, 2008 1.008 1.083 0.8936 0.9251 64,667 +0.01(+0.86%)
Nov 07, 2008 0.9133 1.063 0.9055 0.9173 34,612 -0.01(-0.85%)
Nov 06, 2008 1.098 1.102 0.8267 0.9251 23,781 -0.11(-10.31%)
Nov 05, 2008 1.130 1.130 1.031 1.031 5,867 -0.02(-1.50%)
Nov 04, 2008 0.7834 1.134 0.7716 1.047 124,000 +0.44(+71.61%)
Oct 31, 2008 0.6063 0.6496 0.5905 0.6102 14,689 +0.01(+1.97%)
Oct 30, 2008 0.6653 0.6653 0.5905 0.5984 1,320 -0.04(-6.17%)
Oct 29, 2008 0.6299 0.7283 0.6102 0.6378 29,079 +0.05(+8.00%)
Oct 28, 2008 0.4842 0.7834 0.4527 0.5905 124,353 +0.14(+30.43%)
Oct 27, 2008 0.4724 0.4763 0.4527 0.4527 9,477 -0.01(-2.54%)
Oct 24, 2008 0.4606 0.6496 0.4527 0.4645 102,914 -0.02(-4.84%)
Oct 23, 2008 0.5354 0.5354 0.4724 0.4882 35,097 -0.04(-8.15%)
Oct 22, 2008 0.5511 0.5708 0.4921 0.5315 42,992 -0.00(-0.74%)
Oct 21, 2008 0.5118 0.5511 0.4921 0.5354 22,368 +0.04(+8.80%)
Oct 20, 2008 0.4815 0.4960 0.4763 0.4921 26,763 +0.01(+2.46%)
Oct 17, 2008 0.4645 0.5354 0.4567 0.4803 68,597 +0.02(+4.27%)
Oct 16, 2008 0.4527 0.4606 0.4527 0.4606 24,535 +0.01(+1.74%)
Oct 15, 2008 0.4291 0.5197 0.4291 0.4527 39,077 -0.03(-5.74%)
Oct 14, 2008 0.7086 0.7086 0.4803 0.4803 94,943 +0.05(+10.91%)
Oct 09, 2008 0.4685 0.5511 0.4134 0.4330 111,543 -0.08(-15.38%)
Oct 08, 2008 0.6102 0.6496 0.4015 0.5118 199,362 -0.10(-16.13%)
Oct 07, 2008 0.9251 0.9842 0.5511 0.6102 240,177 -0.25(-28.90%)
Oct 03, 2008 2.504 2.756 0.8582 0.8582 209,985 -2.13(-71.32%)
Oct 01, 2008 2.953 2.992 2.953 2.992 6,647 +0.00(+0.00%)
Sep 30, 2008 3.051 3.051 2.756 2.992 11,471 -0.16(-5.00%)
Sep 29, 2008 3.248 3.248 3.149 3.149 762 -0.22(-6.43%)
Sep 26, 2008 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Sep 25, 2008 3.543 3.641 3.366 3.366 10,922 -0.18(-5.00%)
Sep 24, 2008 3.641 3.641 3.543 3.543 3,302 -0.20(-5.26%)
Sep 23, 2008 3.740 3.740 3.543 3.740 1,270 -0.10(-2.56%)
Sep 22, 2008 3.543 3.838 3.543 3.838 2,794 +0.30(+8.33%)
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.