Mastech Holdings Inc (NY: MHH )

10.15 +0.26 (+2.63%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 2.744 2.811 2.744 2.775 21,136 +0.01(+0.43%)
May 30, 2013 2.744 2.768 2.744 2.764 6,741 +0.00(+0.14%)
May 29, 2013 2.760 2.760 2.736 2.760 14,092 +0.04(+1.43%)
May 28, 2013 2.720 2.811 2.697 2.721 54,011 -0.04(-1.30%)
May 24, 2013 2.787 2.795 2.748 2.757 33,499 -0.01(-0.26%)
May 23, 2013 2.756 2.834 2.756 2.764 88,832 -0.03(-1.13%)
May 22, 2013 2.960 2.984 2.681 2.795 63,524 -0.14(-4.70%)
May 21, 2013 3.012 3.012 2.917 2.933 27,068 -0.05(-1.59%)
May 20, 2013 3.027 3.039 2.874 2.980 14,923 -0.07(-2.32%)
May 17, 2013 3.031 3.051 3.027 3.051 8,128 -0.02(-0.51%)
May 16, 2013 3.067 3.067 3.027 3.067 5,161 +0.03(+1.04%)
May 15, 2013 3.031 3.035 3.031 3.035 2,794 -0.01(-0.26%)
May 13, 2013 3.035 3.043 3.027 3.043 3,556 -0.03(-0.90%)
May 10, 2013 3.047 3.071 3.047 3.071 12,129 +0.02(+0.63%)
May 09, 2013 3.051 3.051 3.051 3.051 2,032 +0.04(+1.45%)
May 08, 2013 2.976 3.016 2.976 3.008 17,016 +0.06(+2.00%)
May 07, 2013 2.918 2.992 2.918 2.949 7,620 +0.03(+1.09%)
May 06, 2013 2.929 2.929 2.917 2.917 5,334 +0.02(+0.54%)
May 03, 2013 2.897 2.933 2.897 2.901 13,932 +0.02(+0.82%)
May 02, 2013 2.866 2.894 2.854 2.878 25,833 +0.01(+0.41%)
May 01, 2013 2.850 2.866 2.842 2.866 26,509 -0.01(-0.32%)
Apr 30, 2013 2.875 2.878 2.850 2.875 10,544 -0.04(-1.31%)
Apr 29, 2013 2.937 2.937 2.874 2.913 24,766 -0.02(-0.80%)
Apr 26, 2013 2.968 2.980 2.937 2.937 5,232 -0.06(-1.84%)
Apr 25, 2013 3.075 3.075 2.964 2.992 6,274 -0.10(-3.31%)
Apr 24, 2013 2.976 3.094 2.606 3.094 57,471 +0.03(+0.90%)
Apr 23, 2013 3.228 3.228 3.051 3.067 37,193 -0.13(-4.18%)
Apr 22, 2013 2.976 3.228 2.976 3.201 64,311 +0.17(+5.72%)
Apr 19, 2013 3.027 3.027 2.972 3.027 4,229 +0.00(+0.00%)
Apr 18, 2013 3.031 3.098 2.795 3.027 14,504 -0.02(-0.52%)
Apr 17, 2013 3.177 3.177 2.968 3.043 17,214 -0.11(-3.37%)
Apr 16, 2013 3.149 3.149 3.142 3.149 3,048 +0.01(+0.38%)
Apr 15, 2013 3.268 3.268 3.120 3.138 23,072 -0.13(-3.86%)
Apr 12, 2013 3.295 3.315 3.256 3.264 15,202 -0.03(-0.80%)
Apr 11, 2013 3.287 3.378 3.264 3.290 23,420 -0.10(-2.82%)
Apr 10, 2013 3.287 3.385 3.264 3.385 11,430 +0.09(+2.86%)
Apr 09, 2013 3.374 3.504 3.256 3.291 13,099 -0.06(-1.76%)
Apr 08, 2013 3.366 3.366 3.350 3.350 2,514 -0.01(-0.35%)
Apr 05, 2013 3.456 3.456 3.350 3.362 4,897 +0.00(+0.00%)
Apr 04, 2013 3.386 3.386 3.350 3.362 8,946 +0.00(+0.12%)
Apr 03, 2013 3.370 3.433 3.346 3.358 43,546 -0.05(-1.39%)
Apr 02, 2013 3.464 3.464 3.342 3.405 19,457 -0.06(-1.59%)
Apr 01, 2013 3.409 3.523 3.295 3.460 17,207 -0.05(-1.35%)
Mar 28, 2013 3.397 3.543 3.397 3.508 24,139 +0.09(+2.76%)
Mar 27, 2013 3.346 3.414 3.346 3.414 7,175 +0.05(+1.53%)
Mar 26, 2013 3.307 3.386 3.271 3.362 13,579 -0.04(-1.27%)
Mar 25, 2013 3.484 3.484 3.315 3.405 18,781 -0.06(-1.59%)
Mar 22, 2013 3.508 3.531 3.437 3.460 12,954 -0.08(-2.33%)
Mar 21, 2013 3.341 3.543 3.254 3.543 17,885 +0.18(+5.39%)
Mar 20, 2013 3.390 3.390 3.248 3.362 32,036 -0.03(-0.81%)
Mar 19, 2013 3.323 3.429 3.323 3.390 22,546 +0.00(+0.12%)
Mar 18, 2013 3.287 3.405 3.263 3.386 30,339 +0.09(+2.87%)
Mar 15, 2013 3.378 3.464 3.291 3.291 10,554 +0.01(+0.36%)
Mar 14, 2013 3.453 3.508 3.270 3.279 19,457 +0.04(+1.22%)
Mar 13, 2013 3.433 3.464 3.236 3.240 14,163 -0.27(-7.79%)
Mar 12, 2013 3.539 3.543 3.445 3.514 44,778 -0.03(-0.83%)
Mar 11, 2013 3.488 3.543 3.468 3.543 42,535 +0.09(+2.62%)
Mar 08, 2013 3.378 3.496 3.378 3.453 53,328 +0.08(+2.45%)
Mar 07, 2013 3.208 3.523 3.208 3.370 180,435 +0.19(+6.07%)
Mar 06, 2013 2.937 3.268 2.937 3.177 253,788 +0.39(+14.14%)
Mar 05, 2013 2.870 2.870 2.779 2.783 5,194 -0.05(-1.67%)
Mar 04, 2013 2.378 2.882 2.543 2.831 11,938 -0.02(-0.69%)
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.