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 (%)
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%)
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.