Skip to main content

Mastech Holdings Inc (NY: MHH )

10.10 -0.10 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.7401 0.7362 0.7362 0.7362 6,604 -0.00(-0.53%)
Jan 29, 2009 0.7401 0.7480 0.7401 0.7401 7,874 -0.00(-0.53%)
Jan 28, 2009 0.7559 0.7559 0.7283 0.7440 32,694 -0.02(-2.58%)
Jan 27, 2009 0.7795 0.7834 0.7519 0.7637 45,890 -0.02(-3.00%)
Jan 26, 2009 0.7677 0.7873 0.7677 0.7873 14,224 +0.01(+0.97%)
Jan 23, 2009 0.7798 0.7798 0.7798 0.7798 505 -0.01(-1.45%)
Jan 22, 2009 0.8267 0.8464 0.7677 0.7913 52,627 -0.04(-5.18%)
Jan 21, 2009 0.7519 0.8346 0.7519 0.8346 13,907 -0.01(-1.40%)
Jan 20, 2009 0.8346 0.8464 0.8346 0.8464 1,270 +0.00(+0.00%)
Jan 16, 2009 0.8188 0.8464 0.7834 0.8464 35,117 +0.00(+0.47%)
Jan 15, 2009 0.8307 0.8464 0.8268 0.8425 4,826 -0.00(-0.22%)
Jan 14, 2009 0.8937 0.8937 0.8110 0.8444 8,128 -0.08(-8.73%)
Jan 13, 2009 0.9212 0.9448 0.8858 0.9251 46,579 +0.04(+4.44%)
Jan 12, 2009 0.8740 0.8936 0.8740 0.8858 18,289 -0.00(-0.44%)
Jan 09, 2009 0.8464 0.8897 0.8425 0.8897 14,732 +0.10(+12.44%)
Jan 08, 2009 0.8858 0.8936 0.7873 0.7913 27,476 -0.09(-10.27%)
Jan 07, 2009 0.9606 0.9606 0.7873 0.8818 70,136 -0.06(-6.67%)
Jan 06, 2009 0.9448 0.9448 0.9251 0.9448 31,609 +0.02(+2.13%)
Jan 05, 2009 0.9251 0.9448 0.9251 0.9251 14,301 -0.02(-2.08%)
Jan 02, 2009 0.9448 0.9448 0.9094 0.9448 0 +0.01(+0.84%)
Jan 01, 2009 0.8858 0.9369 0.8858 0.9369 0 +0.00(+0.00%)
Dec 31, 2008 0.8858 0.9369 0.8858 0.9369 25,401 +0.06(+6.25%)
Dec 30, 2008 0.8818 0.8818 0.8818 0.8818 3,386 -0.06(-6.67%)
Dec 29, 2008 0.8858 0.9448 0.8267 0.9448 72,006 +0.00(+0.42%)
Dec 26, 2008 0.7559 0.9448 0.7559 0.9409 21,952 +0.11(+13.27%)
Dec 24, 2008 0.7873 0.8346 0.7873 0.8307 6,604 -0.06(-6.22%)
Dec 23, 2008 0.8385 0.8897 0.8385 0.8858 11,308 +0.05(+5.63%)
Dec 22, 2008 0.9448 0.9480 0.8385 0.8385 45,433 -0.11(-11.25%)
Dec 19, 2008 0.8267 0.9448 0.7086 0.9448 109,737 +0.11(+12.68%)
Dec 18, 2008 0.7873 0.9448 0.7873 0.8385 75,788 +0.05(+6.50%)
Dec 17, 2008 0.7086 0.9448 0.7086 0.7873 258,190 +0.09(+12.36%)
Dec 16, 2008 0.5433 0.7795 0.5433 0.7007 275,092 +0.23(+49.58%)
Dec 15, 2008 0.4724 0.5236 0.4606 0.4685 9,398 -0.06(-10.53%)
Dec 12, 2008 0.5511 0.5787 0.4960 0.5236 36,321 -0.00(-0.75%)
Dec 11, 2008 0.5551 0.6141 0.5275 0.5275 38,834 -0.02(-2.91%)
Dec 10, 2008 0.4921 0.6063 0.4247 0.5433 90,224 +0.10(+22.13%)
Dec 09, 2008 0.4409 0.4449 0.4094 0.4449 167,402 +0.01(+2.73%)
Dec 08, 2008 0.4685 0.4685 0.4015 0.4330 244,285 +0.02(+4.76%)
Dec 05, 2008 0.4134 0.4645 0.4055 0.4134 142,795 +0.00(+0.00%)
Dec 04, 2008 0.4606 0.4724 0.3937 0.4134 148,310 -0.06(-13.22%)
Dec 03, 2008 0.4921 0.5315 0.4724 0.4763 79,382 -0.04(-6.92%)
Dec 02, 2008 0.5905 0.6259 0.5027 0.5118 108,754 -0.09(-15.03%)
Dec 01, 2008 0.7126 0.7126 0.6023 0.6023 18,878 -0.09(-12.57%)
Nov 28, 2008 0.5000 0.6929 0.5000 0.6889 21,525 +0.20(+40.00%)
Nov 26, 2008 0.4921 0.5000 0.4763 0.4921 99,257 -0.02(-3.85%)
Nov 25, 2008 0.5511 0.5511 0.4803 0.5118 97,044 -0.04(-7.14%)
Nov 24, 2008 0.5748 0.5905 0.5157 0.5511 41,600 +0.00(+0.00%)
Nov 21, 2008 0.6299 0.6692 0.5511 0.5511 43,927 -0.10(-15.15%)
Nov 20, 2008 0.6633 0.6692 0.6148 0.6496 32,498 -0.04(-5.71%)
Nov 19, 2008 0.6889 0.6889 0.6889 0.6889 40,896 +0.00(+0.57%)
Nov 18, 2008 0.6771 0.7480 0.6752 0.6850 34,815 +0.02(+2.96%)
Nov 17, 2008 0.7440 0.7440 0.6102 0.6653 60,605 -0.11(-13.78%)
Nov 14, 2008 0.6889 0.8031 0.6889 0.7716 55,210 +0.03(+4.26%)
Nov 13, 2008 0.7283 0.7479 0.7283 0.7401 2,880 -0.03(-4.08%)
Nov 12, 2008 0.7913 0.7913 0.7716 0.7716 27,179 -0.02(-2.97%)
Nov 11, 2008 0.8661 0.9015 0.7952 0.7952 48,263 -0.13(-14.04%)
Nov 10, 2008 1.008 1.083 0.8936 0.9251 64,667 +0.01(+0.86%)
Nov 07, 2008 0.9133 1.063 0.9055 0.9173 34,612 -0.01(-0.85%)
Nov 06, 2008 1.098 1.102 0.8267 0.9251 23,781 -0.11(-10.31%)
Nov 05, 2008 1.130 1.130 1.031 1.031 5,867 -0.02(-1.50%)
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.