Mastech Holdings Inc (NY: MHH )

9.000 +0.100 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.00 15.09 14.68 14.77 16,821 +0.14(+0.96%)
Sep 29, 2022 14.84 15.22 14.26 14.63 13,461 +0.13(+0.90%)
Sep 28, 2022 14.49 15.19 14.49 14.50 4,646 -0.01(-0.07%)
Sep 27, 2022 14.50 14.96 14.14 14.51 14,669 -0.14(-0.96%)
Sep 26, 2022 15.30 15.39 14.22 14.65 10,042 -0.65(-4.25%)
Sep 23, 2022 15.36 15.39 14.75 15.30 15,536 -0.07(-0.49%)
Sep 22, 2022 15.40 15.43 14.59 15.38 11,177 +0.68(+4.59%)
Sep 21, 2022 14.96 14.97 14.67 14.70 4,246 -0.02(-0.14%)
Sep 20, 2022 15.18 15.18 14.52 14.72 4,806 -0.34(-2.25%)
Sep 19, 2022 15.00 15.59 15.00 15.06 2,538 +0.38(+2.59%)
Sep 16, 2022 15.02 15.23 14.68 14.68 25,238 -0.13(-0.91%)
Sep 15, 2022 14.81 15.15 14.81 14.81 4,867 +0.01(+0.10%)
Sep 14, 2022 14.80 15.42 14.80 14.80 5,492 -0.29(-1.95%)
Sep 13, 2022 15.10 15.29 14.80 15.10 5,275 -0.38(-2.49%)
Sep 12, 2022 15.60 15.69 15.44 15.48 8,501 -0.36(-2.27%)
Sep 09, 2022 15.85 15.85 15.38 15.84 4,617 +0.03(+0.16%)
Sep 08, 2022 15.38 15.81 15.38 15.81 3,456 +0.29(+1.84%)
Sep 07, 2022 15.43 15.53 15.32 15.53 3,236 -0.06(-0.35%)
Sep 06, 2022 15.13 15.77 14.86 15.59 5,954 +0.38(+2.47%)
Sep 02, 2022 15.00 15.21 14.70 15.21 11,765 +0.19(+1.26%)
Sep 01, 2022 15.09 15.21 14.96 15.02 1,328 -0.34(-2.21%)
Aug 31, 2022 15.80 15.80 15.01 15.36 5,634 +0.07(+0.46%)
Aug 30, 2022 15.41 15.66 15.07 15.29 7,160 -0.18(-1.16%)
Aug 29, 2022 16.42 16.42 15.42 15.47 8,562 -0.12(-0.77%)
Aug 26, 2022 16.06 16.34 15.59 15.59 15,909 -0.46(-2.87%)
Aug 25, 2022 16.12 16.40 15.71 16.05 10,649 -0.29(-1.80%)
Aug 24, 2022 16.24 16.55 15.78 16.34 5,581 +0.14(+0.90%)
Aug 23, 2022 15.72 16.20 15.61 16.20 4,377 +0.61(+3.95%)
Aug 22, 2022 15.81 15.81 15.20 15.59 10,837 -0.22(-1.42%)
Aug 19, 2022 16.35 16.35 15.81 15.81 1,603 -0.29(-1.80%)
Aug 18, 2022 16.34 16.35 16.06 16.10 6,168 -0.26(-1.59%)
Aug 17, 2022 16.30 16.65 16.05 16.36 4,204 +0.12(+0.74%)
Aug 16, 2022 16.07 16.64 16.01 16.24 10,714 +0.21(+1.31%)
Aug 15, 2022 15.75 16.50 15.67 16.03 5,292 +0.31(+1.97%)
Aug 12, 2022 15.83 15.83 15.48 15.72 5,519 +0.43(+2.78%)
Aug 11, 2022 15.55 16.20 15.11 15.29 5,268 -0.18(-1.13%)
Aug 10, 2022 15.10 15.67 15.08 15.47 5,751 +0.37(+2.45%)
Aug 09, 2022 15.16 15.66 15.10 15.10 6,424 -0.49(-3.14%)
Aug 08, 2022 15.06 16.00 15.06 15.59 9,877 +0.16(+1.04%)
Aug 05, 2022 14.92 15.74 14.34 15.43 26,401 +0.42(+2.81%)
Aug 04, 2022 14.00 15.86 14.00 15.01 35,817 +0.40(+2.72%)
Aug 03, 2022 12.80 15.32 12.72 14.61 27,717 +1.20(+8.95%)
Aug 02, 2022 15.08 15.19 13.41 13.41 15,658 -1.50(-10.06%)
Aug 01, 2022 15.12 15.12 14.55 14.91 9,773 +0.09(+0.61%)
Jul 29, 2022 14.56 15.20 14.56 14.82 13,524 +0.12(+0.78%)
Jul 28, 2022 14.70 15.30 14.53 14.71 13,020 +0.10(+0.65%)
Jul 27, 2022 15.00 15.20 14.61 14.61 2,841 +0.09(+0.62%)
Jul 26, 2022 14.77 14.91 14.52 14.52 3,873 -0.12(-0.82%)
Jul 25, 2022 15.00 15.00 14.64 14.64 5,412 -0.28(-1.88%)
Jul 22, 2022 14.86 15.00 14.72 14.92 3,669 +0.10(+0.67%)
Jul 21, 2022 14.91 15.00 14.62 14.82 10,803 +0.22(+1.51%)
Jul 20, 2022 14.96 15.13 14.60 14.60 10,267 -0.31(-2.08%)
Jul 19, 2022 14.85 15.18 14.61 14.91 9,775 +0.46(+3.18%)
Jul 18, 2022 14.82 15.61 14.15 14.45 24,079 -0.32(-2.16%)
Jul 15, 2022 14.74 15.21 14.74 14.77 4,281 -0.18(-1.20%)
Jul 14, 2022 15.24 15.24 14.40 14.95 5,884 +0.20(+1.36%)
Jul 13, 2022 14.75 15.19 14.75 14.75 6,606 +0.00(+0.00%)
Jul 12, 2022 14.75 15.20 14.75 14.75 12,347 -0.15(-1.01%)
Jul 11, 2022 14.76 15.18 14.76 14.90 2,896 -0.39(-2.55%)
Jul 08, 2022 15.00 15.32 14.76 15.29 2,978 +0.06(+0.43%)
Jul 07, 2022 15.48 15.48 15.01 15.22 12,667 +0.49(+3.36%)
Jul 06, 2022 14.87 14.98 14.43 14.73 10,653 -0.14(-0.94%)
Jul 05, 2022 15.49 15.49 14.87 14.87 4,950 -0.04(-0.27%)
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.