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

Mastech Holdings Inc (NY: MHH )

9.650 -1.030 (-9.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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%)
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.