Skip to main content

Mastech Holdings Inc (NY: MHH )

7.580 +0.340 (+4.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.510 7.590 7.210 7.580 12,913 +0.34(+4.70%)
Jun 20, 2024 7.600 7.600 7.230 7.240 4,829 -0.24(-3.21%)
Jun 18, 2024 7.616 7.751 7.320 7.480 7,888 -0.12(-1.58%)
Jun 17, 2024 7.890 7.890 7.600 7.600 1,138 -0.05(-0.65%)
Jun 14, 2024 7.650 7.650 7.580 7.650 1,434 -0.08(-1.03%)
Jun 13, 2024 7.890 8.010 7.730 7.730 4,071 -0.13(-1.65%)
Jun 12, 2024 7.770 8.090 7.760 7.860 4,134 +0.20(+2.61%)
Jun 11, 2024 7.150 7.660 7.150 7.660 9,539 +0.26(+3.51%)
Jun 10, 2024 7.520 7.780 7.360 7.400 10,784 -0.13(-1.73%)
Jun 07, 2024 7.930 7.930 7.530 7.530 15,369 -0.48(-5.93%)
Jun 06, 2024 8.010 8.050 7.950 8.005 1,839 -0.04(-0.56%)
Jun 05, 2024 7.950 8.090 7.950 8.050 4,974 +0.00(+0.00%)
Jun 04, 2024 7.900 8.110 7.880 8.050 4,385 +0.05(+0.63%)
Jun 03, 2024 8.100 8.155 7.870 8.000 8,723 -0.01(-0.12%)
May 31, 2024 8.190 8.200 7.850 8.010 15,878 -0.01(-0.12%)
May 30, 2024 7.700 8.150 7.700 8.020 8,144 +0.27(+3.48%)
May 29, 2024 7.900 8.045 7.580 7.750 15,133 -0.24(-2.94%)
May 28, 2024 8.285 8.285 7.950 7.985 22,931 -0.17(-2.02%)
May 24, 2024 8.270 8.470 8.020 8.150 5,872 -0.07(-0.85%)
May 23, 2024 8.220 8.440 8.170 8.220 6,515 -0.15(-1.79%)
May 22, 2024 8.320 8.530 8.255 8.370 5,832 +0.06(+0.72%)
May 21, 2024 8.380 8.519 8.200 8.310 15,652 -0.09(-1.07%)
May 20, 2024 8.550 8.658 8.370 8.400 5,114 -0.05(-0.59%)
May 17, 2024 8.960 8.960 8.440 8.450 7,121 -0.01(-0.12%)
May 16, 2024 8.725 9.000 8.460 8.460 1,302 -0.07(-0.82%)
May 15, 2024 8.450 8.763 8.450 8.530 1,935 +0.10(+1.19%)
May 14, 2024 8.550 8.550 8.430 8.430 2,724 +0.03(+0.36%)
May 13, 2024 8.650 8.900 8.400 8.400 2,905 +0.00(+0.00%)
May 10, 2024 8.530 8.752 8.250 8.400 12,902 -0.17(-1.98%)
May 09, 2024 8.715 9.000 8.491 8.570 4,540 +0.07(+0.82%)
May 08, 2024 8.320 8.820 8.320 8.500 4,256 -0.09(-1.05%)
May 07, 2024 8.950 8.950 8.575 8.590 1,859 +0.14(+1.66%)
May 06, 2024 8.560 8.860 8.330 8.450 5,882 +0.09(+1.08%)
May 03, 2024 8.270 8.620 8.270 8.360 5,248 +0.26(+3.21%)
May 02, 2024 8.760 8.910 8.000 8.100 11,645 -0.72(-8.16%)
May 01, 2024 8.880 8.940 8.820 8.820 1,368 -0.06(-0.68%)
Apr 30, 2024 8.760 8.880 8.620 8.880 5,345 +0.19(+2.19%)
Apr 29, 2024 8.730 8.730 8.680 8.690 2,340 -0.04(-0.46%)
Apr 26, 2024 8.650 8.730 8.585 8.730 3,181 +0.15(+1.75%)
Apr 25, 2024 8.630 8.700 8.580 8.580 1,610 -0.05(-0.58%)
Apr 24, 2024 8.500 8.630 8.500 8.630 2,968 +0.14(+1.65%)
Apr 23, 2024 8.660 8.800 8.430 8.490 9,976 -0.31(-3.52%)
Apr 22, 2024 8.810 8.940 8.800 8.800 1,391 -0.07(-0.79%)
Apr 19, 2024 8.940 8.960 8.870 8.870 978 -0.03(-0.34%)
Apr 18, 2024 8.850 8.900 8.850 8.900 1,430 -0.01(-0.17%)
Apr 17, 2024 8.950 8.950 8.810 8.915 4,878 +0.03(+0.39%)
Apr 16, 2024 8.840 8.880 8.760 8.880 3,062 +0.07(+0.79%)
Apr 15, 2024 8.820 8.880 8.730 8.810 9,308 +0.00(+0.00%)
Apr 12, 2024 8.890 8.950 8.620 8.810 5,288 -0.07(-0.79%)
Apr 11, 2024 9.000 9.000 8.860 8.880 3,010 -0.12(-1.33%)
Apr 10, 2024 8.680 9.000 8.680 9.000 5,656 +0.24(+2.74%)
Apr 09, 2024 8.850 8.910 8.700 8.760 5,652 -0.09(-1.02%)
Apr 08, 2024 9.020 9.020 8.850 8.850 3,369 -0.18(-1.99%)
Apr 05, 2024 8.870 9.070 8.870 9.030 6,020 -0.04(-0.44%)
Apr 04, 2024 9.010 9.100 8.910 9.070 3,718 +0.06(+0.67%)
Apr 03, 2024 8.830 9.010 8.830 9.010 1,421 +0.10(+1.12%)
Apr 02, 2024 8.830 8.930 8.730 8.910 4,099 +0.08(+0.91%)
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.