Mastech Holdings Inc (NY: MHH )

17.35 USD -0.28 (-1.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 17.52 17.63 16.56 17.63 22,253 +0.41(+2.38%)
Dec 03, 2021 17.49 17.53 16.51 17.22 45,691 +0.00(+0.00%)
Dec 02, 2021 16.90 17.87 16.90 17.22 11,864 +0.22(+1.29%)
Dec 01, 2021 17.87 17.87 16.75 17.00 1,705 -0.65(-3.68%)
Nov 30, 2021 18.58 18.58 17.65 17.65 23,286 -0.39(-2.18%)
Nov 29, 2021 18.10 18.79 18.00 18.04 10,716 +0.18(+1.03%)
Nov 26, 2021 18.85 18.94 17.86 17.86 6,708 -1.16(-6.10%)
Nov 24, 2021 19.01 19.40 19.01 19.02 1,630 +0.02(+0.11%)
Nov 23, 2021 19.51 19.80 18.73 19.00 24,771 -0.71(-3.60%)
Nov 22, 2021 18.40 19.71 18.40 19.71 9,712 +1.22(+6.60%)
Nov 19, 2021 18.90 19.80 18.43 18.49 8,574 -0.51(-2.68%)
Nov 18, 2021 19.22 19.20 19.00 19.00 28,631 -0.03(-0.16%)
Nov 17, 2021 19.23 19.70 19.00 19.03 10,040 -0.42(-2.16%)
Nov 16, 2021 19.62 19.99 19.03 19.45 13,380 -0.12(-0.61%)
Nov 15, 2021 19.56 19.82 19.25 19.57 16,817 -0.11(-0.56%)
Nov 12, 2021 20.06 20.21 19.64 19.68 13,246 -0.67(-3.29%)
Nov 11, 2021 20.20 20.60 19.68 20.35 22,972 +0.35(+1.75%)
Nov 10, 2021 19.76 20.00 36,846 +0.35(+1.78%)
Nov 09, 2021 19.43 19.65 19.29 19.65 7,679 +0.25(+1.29%)
Nov 08, 2021 19.20 19.60 18.61 19.40 31,216 +0.10(+0.52%)
Nov 05, 2021 19.21 19.75 19.01 19.30 24,758 +0.16(+0.86%)
Nov 04, 2021 19.00 19.25 18.64 19.14 31,083 +0.55(+2.93%)
Nov 03, 2021 18.85 19.13 18.58 18.59 7,102 -0.46(-2.41%)
Nov 02, 2021 18.90 19.32 18.57 19.05 14,407 +0.06(+0.34%)
Nov 01, 2021 18.61 19.00 18.22 18.99 6,849 +0.45(+2.40%)
Oct 29, 2021 18.83 19.11 18.50 18.54 3,154 -0.17(-0.91%)
Oct 28, 2021 19.38 19.38 18.04 18.71 15,820 -0.29(-1.53%)
Oct 27, 2021 18.00 19.40 18.00 19.00 35,290 +1.40(+7.95%)
Oct 26, 2021 17.56 17.60 12,671 +0.10(+0.57%)
Oct 25, 2021 17.17 17.50 17.07 17.50 10,934 +0.43(+2.52%)
Oct 22, 2021 17.35 17.49 17.07 17.07 3,027 +0.00(+0.00%)
Oct 21, 2021 17.07 17.23 17.04 17.07 3,008 -0.28(-1.61%)
Oct 20, 2021 17.45 17.74 17.35 17.35 6,550 -0.08(-0.46%)
Oct 19, 2021 17.05 17.75 17.05 17.43 29,398 -0.09(-0.51%)
Oct 18, 2021 17.40 17.60 17.39 17.52 5,812 +0.10(+0.57%)
Oct 15, 2021 17.65 17.65 17.16 17.42 8,261 -0.03(-0.17%)
Oct 14, 2021 17.35 17.45 17.15 17.45 4,373 +0.33(+1.93%)
Oct 13, 2021 17.01 17.22 16.95 17.12 2,569 +0.09(+0.54%)
Oct 12, 2021 17.20 17.20 17.03 17.03 1,018 -0.03(-0.18%)
Oct 11, 2021 17.39 17.88 17.06 17.06 5,714 -0.33(-1.90%)
Oct 08, 2021 16.86 17.39 16.86 17.39 11,475 +0.54(+3.19%)
Oct 07, 2021 17.23 17.23 16.85 16.85 1,429 +0.02(+0.13%)
Oct 06, 2021 16.70 17.24 16.42 16.83 8,153 -0.58(-3.33%)
Oct 05, 2021 17.44 17.44 17.42 17.41 1,254 +0.44(+2.59%)
Oct 04, 2021 17.02 17.28 16.79 16.97 3,770 -0.04(-0.24%)
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.