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 31, 2018
7.610
8.100
7.610
7.770
47,692
-0.01(-0.06%)
May 30, 2018
7.875
7.973
7.590
7.775
41,980
-0.28(-3.42%)
May 29, 2018
8.445
8.700
7.617
8.050
56,160
-0.33(-4.00%)
May 25, 2018
8.385
8.385
8.385
0
-0.01(-0.06%)
May 24, 2018
8.610
8.610
8.075
8.390
35,368
-0.07(-0.83%)
May 23, 2018
8.160
8.660
7.960
8.460
63,308
+0.30(+3.63%)
May 22, 2018
9.050
9.209
8.005
8.164
163,528
-0.89(-9.79%)
May 21, 2018
8.850
9.050
8.591
9.050
133,978
+0.56(+6.60%)
May 18, 2018
8.375
8.653
8.290
8.490
137,780
+0.20(+2.41%)
May 17, 2018
8.156
8.370
8.156
8.290
19,200
-0.05(-0.54%)
May 16, 2018
8.351
8.360
8.001
8.335
10,300
+0.02(+0.18%)
May 15, 2018
8.429
8.429
8.250
8.320
21,260
-0.10(-1.15%)
May 14, 2018
8.060
8.463
7.950
8.416
73,782
+0.42(+5.20%)
May 11, 2018
7.845
8.115
7.845
8.000
15,370
+0.08(+0.95%)
May 10, 2018
8.065
8.065
7.801
7.925
21,906
-0.14(-1.74%)
May 09, 2018
8.250
8.278
8.035
8.065
35,872
-0.19(-2.24%)
May 08, 2018
8.075
8.303
7.875
8.250
131,492
+0.25(+3.19%)
May 07, 2018
7.670
7.995
7.345
7.995
67,554
+0.47(+6.25%)
May 04, 2018
7.300
7.750
7.235
7.525
49,328
+0.27(+3.65%)
May 03, 2018
7.181
7.274
7.082
7.260
34,916
-0.04(-0.48%)
May 02, 2018
7.245
7.370
7.105
7.295
15,466
+0.09(+1.32%)
May 01, 2018
7.240
7.395
7.065
7.200
10,314
-0.12(-1.71%)
Apr 30, 2018
7.430
7.587
6.945
7.325
50,198
-0.10(-1.41%)
Apr 27, 2018
7.495
7.750
7.125
7.430
114,358
+0.16(+2.20%)
Apr 26, 2018
7.335
7.500
7.105
7.270
81,848
+0.69(+10.49%)
Apr 25, 2018
6.050
6.613
5.920
6.580
133,574
+0.53(+8.67%)
Apr 24, 2018
5.965
6.150
5.945
6.055
39,148
-0.05(-0.78%)
Apr 23, 2018
6.035
6.150
5.905
6.103
37,444
-0.02(-0.27%)
Apr 20, 2018
6.100
6.175
6.095
6.119
25,532
+0.02(+0.31%)
Apr 19, 2018
5.950
6.250
5.950
6.100
33,478
+0.02(+0.41%)
Apr 18, 2018
6.095
6.180
5.940
6.075
32,032
+0.05(+0.83%)
Apr 17, 2018
6.115
6.157
5.940
6.025
27,530
-0.06(-0.99%)
Apr 16, 2018
6.065
6.230
6.025
6.085
17,232
+0.04(+0.58%)
Apr 13, 2018
6.215
6.215
5.950
6.050
25,760
+0.15(+2.54%)
Apr 12, 2018
5.990
6.135
5.890
5.900
19,368
-0.14(-2.40%)
Apr 11, 2018
6.098
6.126
6.040
6.045
3,846
-0.07(-1.06%)
Apr 10, 2018
6.008
6.125
6.008
6.110
5,828
+0.17(+2.86%)
Apr 09, 2018
5.945
6.240
5.940
5.940
1,808
+0.04(+0.59%)
Apr 06, 2018
5.852
6.003
5.852
5.905
9,412
-0.12(-1.99%)
Apr 05, 2018
6.050
6.155
6.010
6.025
23,914
-0.01(-0.25%)
Apr 04, 2018
5.844
6.050
5.821
6.040
8,812
+0.19(+3.25%)
Apr 03, 2018
5.960
5.960
5.850
5.850
19,462
-0.14(-2.26%)
Apr 02, 2018
5.888
5.995
5.765
5.985
13,256
-0.18(-3.00%)
Mar 29, 2018
6.170
6.170
6.170
0
+0.10(+1.73%)
Mar 28, 2018
5.785
6.245
5.785
6.065
36,698
+0.12(+1.93%)
Mar 27, 2018
5.700
6.532
5.700
5.950
141,506
-0.14(-2.38%)
Mar 26, 2018
7.150
7.320
6.080
6.095
84,440
-1.04(-14.52%)
Mar 23, 2018
7.385
7.495
7.115
7.130
42,442
-0.22(-2.99%)
Mar 22, 2018
7.460
7.613
7.325
7.350
27,506
-0.11(-1.47%)
Mar 21, 2018
7.635
7.652
7.350
7.460
66,262
-0.22(-2.93%)
Mar 20, 2018
7.935
7.935
7.450
7.685
62,814
-0.24(-2.97%)
Mar 19, 2018
7.785
7.950
7.440
7.920
167,394
+0.34(+4.55%)
Mar 16, 2018
7.500
7.625
7.295
7.575
126,090
+0.19(+2.57%)
Mar 15, 2018
7.000
7.500
6.880
7.385
121,200
+0.54(+7.89%)
Mar 14, 2018
6.950
6.950
6.800
6.845
111,040
+0.21(+3.09%)
Mar 13, 2018
6.500
6.700
6.461
6.640
81,504
+0.21(+3.19%)
Mar 12, 2018
6.085
6.500
6.057
6.435
139,520
+0.34(+5.58%)
Mar 09, 2018
6.120
6.120
6.023
6.095
14,854
-0.03(-0.41%)
Mar 08, 2018
6.060
6.185
5.835
6.120
31,072
+0.09(+1.58%)
Mar 07, 2018
6.190
6.025
34,142
+0.08(+1.26%)
Mar 06, 2018
5.630
5.950
5.560
5.950
5,454
+0.42(+7.69%)
Mar 05, 2018
6.010
6.010
5.525
5.525
17,414
-0.57(-9.35%)
Mar 02, 2018
5.445
6.095
5.400
6.095
38,128
+0.69(+12.77%)
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
.