Mastech Holdings Inc (NY: MHH )

17.32 +0.16 (+0.96%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 17.34 17.38 16.00 17.16 24,752 -0.30(-1.70%)
May 25, 2022 17.01 17.46 17.01 17.46 1,945 +0.47(+2.75%)
May 24, 2022 17.87 17.87 16.99 16.99 3,182 -0.73(-4.12%)
May 23, 2022 17.98 18.12 17.24 17.72 6,420 -0.03(-0.17%)
May 20, 2022 18.02 18.14 17.75 17.75 4,050 -0.27(-1.50%)
May 19, 2022 18.40 18.44 18.02 18.02 5,006 -0.44(-2.37%)
May 18, 2022 18.47 18.47 18.10 18.46 4,194 -0.21(-1.14%)
May 17, 2022 18.50 18.67 18.14 18.67 4,077 +0.65(+3.61%)
May 16, 2022 18.65 18.65 18.02 18.02 11,435 -0.62(-3.33%)
May 13, 2022 18.50 18.80 18.25 18.64 6,924 +0.46(+2.53%)
May 12, 2022 18.11 18.25 17.98 18.18 7,031 +0.04(+0.19%)
May 11, 2022 18.10 18.85 17.89 18.14 12,866 +0.09(+0.47%)
May 10, 2022 18.34 18.37 17.85 18.06 13,983 -0.04(-0.22%)
May 09, 2022 18.50 18.50 17.99 18.10 12,745 -0.49(-2.64%)
May 06, 2022 18.75 18.75 18.10 18.59 13,755 +0.80(+4.50%)
May 05, 2022 18.57 18.81 17.48 17.79 14,268 -1.03(-5.46%)
May 04, 2022 19.00 19.77 18.48 18.82 26,438 +0.04(+0.20%)
May 03, 2022 17.37 18.86 17.11 18.78 29,613 +1.18(+6.70%)
May 02, 2022 18.16 18.34 17.45 17.60 16,363 -0.82(-4.45%)
Apr 29, 2022 18.84 18.84 18.31 18.42 8,116 -0.28(-1.50%)
Apr 28, 2022 19.77 19.77 18.67 18.70 14,740 -0.65(-3.36%)
Apr 27, 2022 20.90 20.97 18.79 19.35 39,468 -1.64(-7.81%)
Apr 26, 2022 18.26 21.25 18.26 20.99 48,316 +2.73(+14.95%)
Apr 25, 2022 18.58 19.01 18.22 18.26 33,813 -1.36(-6.96%)
Apr 22, 2022 20.06 20.30 19.51 19.62 5,604 -0.48(-2.36%)
Apr 21, 2022 21.50 21.78 19.60 20.10 13,826 -0.90(-4.29%)
Apr 20, 2022 21.21 21.38 20.73 21.00 11,573 -0.27(-1.27%)
Apr 19, 2022 21.10 21.30 20.84 21.27 22,868 +0.20(+0.95%)
Apr 18, 2022 20.74 21.27 20.74 21.07 17,287 +0.28(+1.35%)
Apr 14, 2022 21.83 21.83 19.94 20.79 53,315 +0.77(+3.85%)
Apr 13, 2022 20.20 20.45 20.01 20.02 4,042 +0.16(+0.81%)
Apr 12, 2022 20.03 20.07 19.85 19.86 5,671 +0.11(+0.54%)
Apr 11, 2022 19.92 20.06 19.75 19.75 4,053 -0.40(-1.97%)
Apr 08, 2022 20.00 20.32 20.00 20.15 3,597 -0.07(-0.35%)
Apr 07, 2022 20.28 20.54 20.22 20.22 4,255 -0.21(-1.03%)
Apr 06, 2022 20.25 20.48 20.12 20.43 10,276 +0.22(+1.09%)
Apr 05, 2022 20.14 20.74 20.12 20.21 7,878 -0.03(-0.15%)
Apr 04, 2022 19.40 20.73 19.35 20.24 31,249 +0.99(+5.14%)
Apr 01, 2022 18.34 19.40 18.34 19.25 23,965 +0.76(+4.11%)
Mar 31, 2022 18.46 18.70 18.26 18.49 8,650 -0.16(-0.86%)
Mar 30, 2022 18.30 18.65 18.27 18.65 9,725 +0.28(+1.52%)
Mar 29, 2022 18.63 18.70 18.26 18.37 19,563 -0.04(-0.22%)
Mar 28, 2022 18.48 18.73 18.41 18.41 17,716 -0.09(-0.49%)
Mar 25, 2022 18.30 18.98 18.26 18.50 3,799 +0.29(+1.59%)
Mar 24, 2022 18.36 18.40 17.96 18.21 7,733 -0.12(-0.65%)
Mar 23, 2022 18.26 18.42 18.26 18.33 2,354 +0.07(+0.38%)
Mar 22, 2022 18.70 18.71 18.02 18.26 20,430 -0.25(-1.35%)
Mar 21, 2022 18.85 18.86 18.26 18.51 12,402 -0.29(-1.54%)
Mar 18, 2022 18.62 18.80 18.27 18.80 7,660 +0.15(+0.80%)
Mar 17, 2022 18.67 18.75 18.51 18.65 3,633 +0.28(+1.52%)
Mar 16, 2022 18.42 18.67 18.26 18.37 3,747 +0.11(+0.60%)
Mar 15, 2022 18.37 18.67 18.26 18.26 8,678 -0.12(-0.65%)
Mar 14, 2022 18.06 18.67 17.63 18.38 12,872 +0.38(+2.11%)
Mar 11, 2022 18.13 18.32 17.46 18.00 15,785 -0.01(-0.06%)
Mar 10, 2022 18.30 18.46 17.98 18.01 9,796 -0.39(-2.12%)
Mar 09, 2022 18.70 18.70 18.26 18.40 12,730 +0.00(+0.00%)
Mar 08, 2022 17.67 18.67 17.11 18.40 25,637 +0.73(+4.13%)
Mar 07, 2022 18.30 18.30 17.67 17.67 8,691 -0.67(-3.65%)
Mar 04, 2022 18.19 18.77 18.19 18.34 18,504 -0.18(-0.95%)
Mar 03, 2022 18.80 18.80 18.26 18.52 4,097 -0.04(-0.24%)
Mar 02, 2022 18.17 18.56 18.17 18.56 6,036 +0.50(+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.