Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mastech Holdings Inc
(NY:
MHH
)
8.220
-0.150 (-1.79%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
4.628
4.628
4.590
4.600
24,720
+0.00(+0.00%)
May 28, 2015
4.625
4.625
4.600
4.600
2,200
-0.03(-0.54%)
May 27, 2015
4.645
4.665
4.625
4.625
4,200
-0.02(-0.43%)
May 26, 2015
4.675
4.740
4.640
4.645
15,930
-0.02(-0.43%)
May 22, 2015
4.670
4.665
4.665
4.665
8,600
-0.08(-1.79%)
May 21, 2015
4.650
4.750
4.650
4.750
8,060
+0.20(+4.40%)
May 20, 2015
4.685
4.700
4.550
4.550
12,688
-0.17(-3.70%)
May 19, 2015
4.750
4.785
4.700
4.725
9,186
+0.01(+0.32%)
May 18, 2015
4.650
4.925
4.650
4.710
57,224
+0.07(+1.40%)
May 15, 2015
4.600
4.750
4.600
4.645
13,578
-0.05(-1.07%)
May 14, 2015
4.655
4.720
4.600
4.695
15,170
+0.04(+0.86%)
May 13, 2015
4.655
4.655
4.655
4.655
3,274
-0.09(-1.90%)
May 12, 2015
4.745
4.745
4.745
4.745
764
+0.08(+1.71%)
May 11, 2015
4.630
4.745
4.630
4.665
13,646
-0.11(-2.30%)
May 08, 2015
4.770
4.845
4.760
4.775
2,902
-0.11(-2.35%)
May 07, 2015
5.040
5.040
4.840
4.890
10,102
+0.07(+1.56%)
May 06, 2015
4.870
5.019
4.790
4.815
63,522
-0.13(-2.73%)
May 05, 2015
4.785
5.050
4.282
4.950
172,690
+0.23(+4.76%)
May 04, 2015
4.725
4.725
4.725
4.725
608
-0.18(-3.57%)
May 01, 2015
4.890
5.060
4.885
4.900
5,342
-0.07(-1.51%)
Apr 30, 2015
4.925
5.150
4.815
4.975
38,646
-0.03(-0.60%)
Apr 29, 2015
5.020
5.020
4.805
5.005
24,068
-0.01(-0.30%)
Apr 28, 2015
4.925
5.020
4.920
5.020
42,222
+0.02(+0.40%)
Apr 27, 2015
4.945
5.000
4.875
5.000
48,304
+0.05(+1.01%)
Apr 24, 2015
4.645
4.950
4.555
4.950
136,322
+0.20(+4.21%)
Apr 23, 2015
4.435
4.750
4.410
4.750
21,986
+0.24(+5.32%)
Apr 22, 2015
4.425
4.515
4.370
4.510
35,854
+0.08(+1.81%)
Apr 21, 2015
4.435
4.435
4.330
4.430
37,876
+0.04(+1.03%)
Apr 20, 2015
4.375
4.515
4.266
4.385
88,970
+0.12(+2.81%)
Apr 17, 2015
4.350
4.475
4.181
4.265
217,990
-0.14(-3.18%)
Apr 16, 2015
4.470
4.600
4.100
4.405
386,390
-0.12(-2.76%)
Apr 15, 2015
4.610
4.610
4.450
4.530
6,344
+0.00(+0.00%)
Apr 14, 2015
4.680
4.680
4.450
4.530
18,420
+0.01(+0.22%)
Apr 13, 2015
4.750
4.750
4.520
4.520
30,788
-0.13(-2.80%)
Apr 10, 2015
4.510
4.720
4.420
4.650
43,788
-0.04(-0.85%)
Apr 09, 2015
4.785
4.950
4.625
4.690
136,342
-0.10(-2.19%)
Apr 08, 2015
4.825
5.150
4.765
4.795
562,000
-0.06(-1.24%)
Apr 07, 2015
4.625
5.175
4.620
4.855
636,950
+0.27(+5.77%)
Apr 06, 2015
4.300
4.650
4.240
4.590
156,654
+0.28(+6.50%)
Apr 02, 2015
4.350
4.310
4.310
4.310
344,000
-0.05(-1.03%)
Apr 01, 2015
4.535
4.540
4.325
4.355
58,226
-0.17(-3.76%)
Mar 31, 2015
4.665
4.786
4.500
4.525
191,560
-0.13(-2.79%)
Mar 30, 2015
4.735
4.815
4.655
4.655
40,956
-0.08(-1.69%)
Mar 27, 2015
4.625
4.820
4.585
4.735
42,234
+0.14(+2.93%)
Mar 26, 2015
4.885
5.050
4.600
4.600
294,198
-0.12(-2.44%)
Mar 25, 2015
5.100
5.220
4.680
4.715
386,406
-0.46(-8.80%)
Mar 24, 2015
4.600
5.355
4.535
5.170
422,374
+0.59(+13.01%)
Mar 23, 2015
4.480
4.635
4.480
4.575
193,812
+0.12(+2.81%)
Mar 20, 2015
4.785
4.850
4.450
4.450
33,626
-0.14(-3.05%)
Mar 19, 2015
4.636
4.685
4.590
4.590
4,740
-0.15(-3.06%)
Mar 18, 2015
4.715
4.870
4.675
4.735
7,826
-0.17(-3.37%)
Mar 17, 2015
4.755
4.900
4.560
4.900
24,564
+0.29(+6.18%)
Mar 16, 2015
4.595
4.725
4.565
4.615
24,616
+0.00(+0.11%)
Mar 13, 2015
4.800
5.070
4.610
4.610
233,732
-0.09(-1.91%)
Mar 12, 2015
4.525
4.860
4.525
4.700
144,396
+0.15(+3.30%)
Mar 11, 2015
4.595
4.600
4.525
4.550
21,760
-0.08(-1.83%)
Mar 10, 2015
4.680
4.705
4.610
4.635
22,426
-0.09(-1.90%)
Mar 09, 2015
4.620
4.725
4.530
4.725
39,228
+0.07(+1.61%)
Mar 06, 2015
4.635
4.655
4.600
4.650
6,338
+0.04(+0.98%)
Mar 05, 2015
4.615
4.625
4.600
4.605
12,580
-0.02(-0.43%)
Mar 04, 2015
4.750
4.825
4.572
4.625
33,570
-0.05(-1.07%)
Mar 03, 2015
4.590
4.870
4.670
4.675
53,746
+0.00(+0.11%)
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
.