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

Mastech Holdings Inc (NY: MHH )

10.10 -0.10 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2012 2.272 2.303 2.209 2.303 7,366 +0.01(+0.52%)
May 30, 2012 2.283 2.291 2.279 2.291 4,234 -0.01(-0.51%)
May 29, 2012 2.244 2.303 2.244 2.303 2,032 +0.00(+0.00%)
May 23, 2012 2.299 2.303 2.303 2.303 6,350 +0.06(+2.63%)
May 22, 2012 2.260 2.260 2.177 2.244 2,540 -0.01(-0.35%)
May 17, 2012 2.244 2.252 2.252 2.252 10,922 -0.02(-1.04%)
May 16, 2012 2.275 2.275 2.275 2.275 508 -0.01(-0.34%)
May 15, 2012 2.283 2.283 2.283 2.283 508 +0.04(+1.75%)
May 14, 2012 2.244 2.244 2.244 2.244 812 +0.00(+0.00%)
May 11, 2012 2.244 2.244 2.244 2.244 1,524 +0.00(+0.00%)
May 10, 2012 2.197 2.244 2.185 2.244 7,874 +0.00(+0.18%)
May 09, 2012 2.197 2.240 2.185 2.240 4,572 +0.00(+0.00%)
May 08, 2012 2.240 2.240 2.185 2.240 4,191 -0.04(-1.90%)
May 07, 2012 2.185 2.283 2.185 2.283 9,980 +0.04(+1.93%)
May 02, 2012 2.283 2.240 2.240 2.240 8,128 -0.04(-1.90%)
May 01, 2012 2.244 2.283 2.244 2.283 35,191 +0.04(+1.75%)
Apr 27, 2012 2.307 2.244 2.244 2.244 19,559 -0.10(-4.36%)
Apr 26, 2012 2.173 2.346 2.173 2.346 16,051 +0.18(+8.36%)
Apr 25, 2012 2.303 2.323 2.165 2.165 25,317 -0.16(-6.78%)
Apr 24, 2012 2.323 2.323 2.268 2.323 8,636 +0.01(+0.34%)
Apr 23, 2012 2.307 2.323 2.307 2.315 1,524 +0.01(+0.34%)
Apr 20, 2012 2.307 2.307 2.307 2.307 4,783 -0.02(-0.68%)
Apr 19, 2012 2.307 2.323 2.307 2.323 8,509 +0.08(+3.52%)
Apr 17, 2012 2.236 2.244 2.244 2.244 12,954 -0.00(-0.01%)
Apr 16, 2012 2.197 2.244 2.197 2.244 5,603 +0.02(+0.89%)
Apr 13, 2012 2.240 2.244 2.224 2.224 34,932 +0.00(+0.00%)
Apr 12, 2012 2.244 2.244 2.224 2.224 9,652 +0.02(+0.89%)
Apr 11, 2012 2.197 2.205 2.197 2.205 698 -0.01(-0.62%)
Apr 10, 2012 2.197 2.218 2.197 2.218 2,756 +0.05(+2.27%)
Apr 09, 2012 2.149 2.169 2.102 2.169 3,784 +0.03(+1.47%)
Apr 05, 2012 2.106 2.138 2.106 2.138 1,016 +0.03(+1.50%)
Apr 04, 2012 2.201 2.201 2.106 2.106 6,614 -0.13(-5.98%)
Apr 03, 2012 2.260 2.275 2.165 2.240 20,148 -0.10(-4.37%)
Apr 02, 2012 2.390 2.460 2.177 2.342 17,016 -0.12(-4.80%)
Mar 30, 2012 2.413 2.464 2.413 2.461 7,628 +0.06(+2.29%)
Mar 29, 2012 2.394 2.405 2.394 2.405 5,060 +0.10(+4.44%)
Mar 28, 2012 2.307 2.307 2.264 2.303 12,632 +0.03(+1.39%)
Mar 27, 2012 2.205 2.272 2.205 2.272 9,159 +0.09(+4.15%)
Mar 26, 2012 2.181 2.216 2.169 2.181 4,501 +0.08(+3.94%)
Mar 23, 2012 2.205 2.205 2.098 2.098 7,620 -0.12(-5.50%)
Mar 22, 2012 2.220 2.220 2.220 2.220 762 -0.01(-0.35%)
Mar 21, 2012 2.244 2.244 2.228 2.228 845 +0.06(+2.72%)
Mar 20, 2012 2.169 2.201 2.169 2.169 2,052 +0.00(+0.00%)
Mar 19, 2012 2.173 2.232 2.126 2.169 4,572 -0.05(-2.13%)
Mar 16, 2012 2.181 2.216 2.165 2.216 19,185 +0.05(+2.18%)
Mar 15, 2012 2.153 2.177 2.153 2.169 4,953 +0.01(+0.57%)
Mar 14, 2012 2.130 2.177 2.086 2.157 7,897 +0.02(+0.72%)
Mar 13, 2012 2.138 2.142 2.138 2.142 1,270 -0.04(-1.63%)
Mar 12, 2012 2.181 2.189 2.146 2.177 1,079 +0.02(+1.10%)
Mar 09, 2012 2.146 2.197 1.976 2.153 21,886 +0.01(+0.38%)
Mar 08, 2012 2.173 2.189 2.134 2.145 7,468 -0.02(-0.92%)
Mar 07, 2012 2.212 2.212 1.980 2.165 25,945 -0.05(-2.14%)
Mar 06, 2012 2.114 2.212 2.090 2.212 213,884 +0.11(+5.44%)
Mar 05, 2012 2.086 2.098 2.086 2.098 40,985 +0.01(+0.40%)
Mar 02, 2012 2.090 2.090 2.071 2.090 123,340 -0.00(-0.21%)
Mar 01, 2012 2.086 2.101 2.086 2.094 120,741 +0.00(+0.19%)
Feb 29, 2012 2.106 2.106 2.083 2.090 161,432 +0.01(+0.57%)
Feb 28, 2012 2.086 2.094 2.079 2.079 104,278 -0.01(-0.38%)
Feb 27, 2012 2.098 2.106 2.083 2.086 59,089 -0.01(-0.56%)
Feb 24, 2012 2.086 2.098 2.083 2.098 29,547 +0.02(+0.76%)
Feb 23, 2012 2.090 2.090 2.079 2.083 44,587 -0.00(-0.19%)
Feb 22, 2012 2.090 2.102 2.083 2.086 51,753 -0.01(-0.56%)
Feb 21, 2012 2.067 2.106 2.067 2.098 46,050 -0.01(-0.37%)
Feb 17, 2012 2.086 2.106 2.079 2.106 6,873 +0.00(+0.00%)
Feb 16, 2012 2.114 2.114 2.094 2.106 6,858 -0.01(-0.56%)
Feb 15, 2012 2.126 2.146 2.094 2.118 21,017 +0.03(+1.49%)
Feb 14, 2012 2.086 2.091 2.071 2.087 37,848 +0.01(+0.40%)
Feb 13, 2012 2.083 2.086 2.079 2.079 6,647 +0.01(+0.38%)
Feb 10, 2012 2.067 2.075 2.055 2.071 27,187 +0.00(+0.00%)
Feb 09, 2012 2.067 2.106 2.067 2.071 118,425 +0.00(+0.00%)
Feb 08, 2012 2.051 2.138 2.047 2.071 245,829 +0.02(+0.76%)
Feb 07, 2012 1.949 2.086 1.949 2.055 360,533 +0.26(+14.22%)
Feb 06, 2012 1.799 1.799 1.772 1.799 11,786 +0.00(+0.00%)
Feb 03, 2012 1.772 1.799 1.673 1.799 17,021 +0.03(+1.56%)
Feb 02, 2012 1.752 1.791 1.752 1.772 11,684 +0.02(+1.12%)
Feb 01, 2012 1.752 1.752 1.728 1.752 23,278 +0.00(+0.22%)
Jan 31, 2012 1.791 1.799 1.740 1.748 5,644 -0.04(-2.20%)
Jan 30, 2012 1.748 1.787 1.748 1.787 2,540 +0.00(+0.00%)
Jan 27, 2012 1.772 1.799 1.673 1.787 15,964 -0.00(-0.22%)
Jan 26, 2012 1.791 1.807 1.752 1.791 27,525 +0.00(+0.22%)
Jan 25, 2012 1.701 1.791 1.678 1.787 47,526 +0.07(+4.37%)
Jan 24, 2012 1.724 1.724 1.712 1.712 4,064 +0.00(+0.00%)
Jan 23, 2012 1.712 1.724 1.693 1.712 14,834 +0.00(+0.27%)
Jan 20, 2012 1.732 1.732 1.693 1.708 16,391 +0.02(+0.89%)
Jan 19, 2012 1.705 1.728 1.693 1.693 15,393 -0.02(-1.15%)
Jan 18, 2012 1.685 1.728 1.673 1.712 57,931 +0.03(+1.64%)
Jan 17, 2012 1.653 1.732 1.642 1.685 56,803 +0.04(+2.64%)
Jan 13, 2012 1.638 1.642 1.525 1.642 3,048 +0.00(+0.24%)
Jan 12, 2012 1.622 1.642 1.622 1.638 5,862 -0.00(-0.24%)
Jan 11, 2012 1.642 1.649 1.575 1.642 9,162 +0.01(+0.48%)
Jan 10, 2012 1.614 1.634 1.587 1.634 30,774 +0.00(+0.00%)
Jan 09, 2012 1.555 1.634 1.555 1.634 18,520 +0.08(+5.06%)
Jan 05, 2012 1.555 1.555 1.555 1.555 3,810 +0.00(+0.00%)
Jan 04, 2012 1.476 1.555 1.476 1.555 3,810 +0.09(+5.92%)
Dec 30, 2011 1.472 1.472 1.468 1.468 2,923 -0.00(-0.29%)
Dec 29, 2011 1.543 1.543 1.398 1.472 3,180 +0.02(+1.35%)
Dec 28, 2011 1.411 1.453 1.358 1.453 5,842 +0.05(+3.36%)
Dec 27, 2011 1.417 1.425 1.405 1.405 35,569 -0.07(-4.55%)
Dec 22, 2011 1.472 1.472 1.472 1.472 0 -0.06(-4.10%)
Dec 21, 2011 1.555 1.618 1.425 1.535 39,890 -0.02(-1.27%)
Dec 20, 2011 1.602 1.602 1.524 1.555 762 +0.05(+3.13%)
Dec 19, 2011 1.516 1.516 1.437 1.508 7,048 -0.02(-1.29%)
Dec 16, 2011 1.535 1.535 1.527 1.527 5,080 -0.06(-3.72%)
Dec 15, 2011 1.555 1.587 1.531 1.587 2,369 +0.03(+2.03%)
Dec 14, 2011 1.555 1.555 1.555 1.555 3,810 +0.00(+0.00%)
Dec 13, 2011 1.555 1.555 1.524 1.555 20,803 +0.02(+1.31%)
Dec 12, 2011 1.539 1.539 1.535 1.535 1,524 +0.09(+6.24%)
Dec 09, 2011 1.449 1.449 1.445 1.445 762 -0.09(-5.90%)
Dec 07, 2011 1.535 1.535 1.535 1.535 254 -0.01(-0.51%)
Dec 06, 2011 1.555 1.555 1.518 1.543 1,016 +0.06(+3.98%)
Dec 05, 2011 1.516 1.555 1.476 1.484 10,358 -0.02(-1.57%)
Dec 02, 2011 1.508 1.512 1.433 1.508 7,391 +0.02(+1.59%)
Dec 01, 2011 1.504 1.516 1.484 1.484 7,620 -0.03(-2.08%)
Nov 30, 2011 1.516 1.516 1.496 1.516 16,777 +0.02(+1.32%)
Nov 29, 2011 1.476 1.512 1.465 1.496 9,652 +0.00(+0.00%)
Nov 23, 2011 1.496 1.496 1.496 1.496 8,382 +0.00(+0.00%)
Nov 22, 2011 1.480 1.504 1.417 1.496 15,589 +0.05(+3.54%)
Nov 21, 2011 1.476 1.476 1.445 1.445 1,016 -0.01(-0.81%)
Nov 18, 2011 1.492 1.496 1.457 1.457 8,128 +0.00(+0.00%)
Nov 17, 2011 1.437 1.504 1.437 1.457 4,823 -0.01(-0.80%)
Nov 16, 2011 1.453 1.508 1.449 1.468 8,128 -0.04(-2.36%)
Nov 15, 2011 1.516 1.516 1.429 1.504 21,616 +0.02(+1.60%)
Nov 14, 2011 1.354 1.484 1.354 1.480 25,998 +0.08(+5.62%)
Nov 11, 2011 1.401 1.401 1.401 1.401 337 -0.07(-4.81%)
Nov 09, 2011 1.472 1.472 1.472 1.472 13,462 +0.01(+0.54%)
Nov 08, 2011 1.468 1.512 1.464 1.464 7,899 -0.05(-3.38%)
Nov 07, 2011 1.496 1.516 1.464 1.516 33,532 +0.04(+2.67%)
Nov 04, 2011 1.453 1.476 1.409 1.476 13,556 +0.04(+2.74%)
Nov 03, 2011 1.425 1.477 1.398 1.437 55,876 -0.03(-1.72%)
Nov 02, 2011 1.401 1.476 1.394 1.462 30,177 +0.01(+0.92%)
Nov 01, 2011 1.382 1.449 1.378 1.449 5,146 -0.03(-1.87%)
Oct 31, 2011 1.457 1.476 1.401 1.476 31,688 +0.00(+0.00%)
Oct 28, 2011 1.417 1.476 1.416 1.476 114,449 +0.01(+0.54%)
Oct 27, 2011 1.472 1.472 1.437 1.468 14,209 +0.02(+1.08%)
Oct 26, 2011 1.476 1.610 1.401 1.453 54,263 +0.00(+0.00%)
Oct 25, 2011 1.437 1.453 1.437 1.453 1,016 -0.02(-1.07%)
Oct 24, 2011 1.449 1.476 1.449 1.468 14,986 +0.03(+2.19%)
Oct 21, 2011 1.417 1.472 1.417 1.437 31,233 -0.02(-1.08%)
Oct 20, 2011 1.453 1.453 1.398 1.453 24,703 +0.04(+2.50%)
Oct 19, 2011 1.366 1.575 1.366 1.417 305,970 +0.10(+7.46%)
Oct 18, 2011 1.299 1.327 1.295 1.319 6,858 +0.03(+2.10%)
Oct 17, 2011 1.327 1.327 1.291 1.292 29,534 -0.04(-2.64%)
Oct 14, 2011 1.283 1.366 1.181 1.327 13,589 +0.05(+3.70%)
Oct 13, 2011 1.279 1.279 1.279 1.279 1,016 -0.02(-1.81%)
Oct 12, 2011 1.303 1.307 1.299 1.303 7,976 +0.00(+0.30%)
Oct 11, 2011 1.216 1.299 1.194 1.299 17,633 +0.12(+9.82%)
Oct 10, 2011 1.213 1.220 1.165 1.183 20,842 -0.02(-1.48%)
Oct 07, 2011 1.201 1.201 1.189 1.201 3,302 +0.02(+2.01%)
Oct 06, 2011 1.067 1.177 1.063 1.177 59,302 +0.15(+15.00%)
Oct 05, 2011 1.039 1.039 1.024 1.024 10,668 -0.02(-2.26%)
Oct 04, 2011 1.094 1.134 1.043 1.047 19,485 -0.08(-6.99%)
Oct 03, 2011 1.126 1.153 1.126 1.126 19,320 +0.00(+0.00%)
Sep 30, 2011 1.142 1.146 1.126 1.126 3,048 +0.00(+0.35%)
Sep 29, 2011 1.181 1.181 0.8936 1.122 20,753 -0.10(-8.06%)
Sep 28, 2011 1.201 1.220 1.181 1.220 38,044 +0.02(+1.64%)
Sep 27, 2011 1.220 1.272 1.193 1.201 119,398 -0.06(-4.69%)
Sep 26, 2011 1.244 1.260 1.232 1.260 1,270 -0.03(-2.44%)
Sep 23, 2011 1.220 1.291 1.220 1.291 11,512 +0.03(+2.50%)
Sep 22, 2011 1.441 1.441 1.185 1.260 24,766 -0.20(-13.75%)
Sep 20, 2011 1.461 1.461 1.461 1.461 762 -0.04(-2.37%)
Sep 19, 2011 1.476 1.496 1.457 1.496 10,147 -0.06(-3.80%)
Sep 16, 2011 1.445 1.555 1.445 1.555 4,572 +0.00(+0.25%)
Sep 15, 2011 1.472 1.551 1.468 1.551 3,048 +0.02(+1.03%)
Sep 14, 2011 1.512 1.535 1.512 1.535 3,429 +0.08(+5.43%)
Sep 13, 2011 1.449 1.456 1.417 1.456 3,810 -0.01(-0.56%)
Sep 09, 2011 1.464 1.464 1.464 1.464 0 -0.01(-0.80%)
Sep 08, 2011 1.437 1.512 1.437 1.476 25,020 -0.12(-7.41%)
Sep 06, 2011 1.594 1.594 1.594 1.594 12,192 +0.00(+0.00%)
Sep 02, 2011 1.594 1.594 1.594 1.594 254 +0.00(+0.00%)
Sep 01, 2011 1.622 1.622 1.594 1.594 5,207 -0.04(-2.17%)
Aug 31, 2011 1.571 1.634 1.571 1.630 40,774 +0.06(+3.50%)
Aug 30, 2011 1.594 1.602 1.575 1.575 16,917 -0.01(-0.74%)
Aug 29, 2011 1.535 1.606 1.413 1.587 23,671 +0.04(+2.28%)
Aug 25, 2011 1.575 1.551 1.551 1.551 10,160 -0.01(-0.50%)
Aug 24, 2011 1.567 1.575 1.559 1.559 7,874 +0.00(+0.25%)
Aug 22, 2011 1.614 1.555 1.555 1.555 8,890 -0.04(-2.71%)
Aug 19, 2011 1.512 1.598 1.512 1.598 22,566 +0.02(+1.00%)
Aug 18, 2011 1.551 1.622 1.535 1.583 28,203 -0.05(-3.13%)
Aug 17, 2011 1.638 1.653 1.634 1.634 59,325 +0.01(+0.73%)
Aug 16, 2011 1.602 1.626 1.598 1.622 6,858 +0.07(+4.30%)
Aug 15, 2011 1.527 1.555 1.527 1.555 762 +0.08(+5.33%)
Aug 11, 2011 1.453 1.476 1.476 1.476 7,874 +0.03(+1.90%)
Aug 10, 2011 1.449 1.449 1.449 1.449 1,016 -0.13(-8.00%)
Aug 09, 2011 1.531 1.610 1.531 1.575 8,400 +0.04(+2.30%)
Aug 08, 2011 1.681 1.681 1.539 1.539 4,930 -0.13(-7.78%)
Aug 05, 2011 1.657 1.669 1.634 1.669 18,002 -0.04(-2.30%)
Aug 04, 2011 1.716 1.724 1.693 1.709 31,330 -0.00(-0.23%)
Aug 03, 2011 1.712 1.712 1.712 1.712 444 -0.02(-1.13%)
Aug 02, 2011 1.728 1.748 1.728 1.732 22,787 +0.02(+1.15%)
Aug 01, 2011 1.712 1.712 1.712 1.712 1,016 -0.04(-2.24%)
Jul 29, 2011 1.732 1.752 1.712 1.752 35,087 +0.02(+0.90%)
Jul 28, 2011 1.752 1.752 1.594 1.736 40,055 -0.02(-0.90%)
Jul 27, 2011 1.575 1.807 1.565 1.752 74,198 +0.35(+25.35%)
Jul 26, 2011 1.303 1.457 1.303 1.398 13,366 +0.11(+8.90%)
Jul 25, 2011 1.378 1.378 1.283 1.283 11,334 -0.09(-6.86%)
Jul 22, 2011 1.378 1.378 1.378 1.378 2,115 -0.01(-0.57%)
Jul 20, 2011 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Jul 19, 2011 1.386 1.386 1.386 1.386 406 +0.01(+0.55%)
Jul 18, 2011 1.382 1.382 1.378 1.378 4,414 -0.02(-1.66%)
Jul 15, 2011 1.378 1.417 1.378 1.401 3,937 +0.02(+1.71%)
Jul 14, 2011 1.378 1.382 1.378 1.378 1,458 -0.00(-0.00%)
Jul 13, 2011 1.378 1.378 1.378 1.378 2,997 +0.00(+0.00%)
Jul 12, 2011 1.445 1.445 1.319 1.378 5,113 -0.10(-6.67%)
Jul 07, 2011 1.476 1.476 1.476 1.476 254 +0.06(+4.46%)
Jul 06, 2011 1.417 1.417 1.413 1.413 777 -0.05(-3.23%)
Jul 05, 2011 1.484 1.484 1.461 1.461 1,323 +0.04(+2.77%)
Jul 01, 2011 1.354 1.421 1.354 1.421 1,745 +0.08(+6.18%)
Jun 30, 2011 1.264 1.358 1.240 1.338 41,272 +0.02(+1.19%)
Jun 29, 2011 1.315 1.323 1.256 1.323 5,946 +0.02(+1.82%)
Jun 28, 2011 1.319 1.319 1.299 1.299 1,625 -0.02(-1.49%)
Jun 27, 2011 1.358 1.378 1.319 1.319 45,969 -0.04(-3.18%)
Jun 24, 2011 1.382 1.382 1.362 1.362 2,794 -0.02(-1.14%)
Jun 23, 2011 1.366 1.378 1.366 1.378 1,925 +0.02(+1.45%)
Jun 22, 2011 1.358 1.358 1.358 1.358 508 -0.01(-0.86%)
Jun 20, 2011 1.378 1.370 1.370 1.370 762 -0.07(-4.66%)
Jun 17, 2011 1.366 1.437 1.366 1.437 5,611 +0.08(+5.80%)
Jun 15, 2011 1.319 1.358 1.358 1.358 5,080 -0.02(-1.15%)
Jun 14, 2011 1.374 1.374 1.374 1.374 1,651 +0.06(+4.49%)
Jun 13, 2011 1.303 1.382 1.256 1.315 15,134 -0.04(-3.19%)
Jun 10, 2011 1.390 1.390 1.319 1.358 2,245 -0.08(-5.74%)
Jun 09, 2011 1.378 1.449 1.378 1.441 6,502 +0.02(+1.11%)
Jun 08, 2011 1.461 1.461 1.425 1.425 16,251 -0.06(-3.98%)
Jun 06, 2011 1.488 1.484 1.484 1.484 2,794 -0.09(-5.75%)
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.