Quantcast

Mastech Digital, Inc Common Stock Historical Stock Prices

MHH 
$6.3
*  
unch
unch
Get MHH Alerts
*Delayed - data as of Dec. 17, 2018 9:49 ET  -  Find a broker to begin trading MHH now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    MHH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:49 6.30 N/A N/A 6.30 0
12/14/2018 6.3 6.36 6.25 6.3 11,793
12/13/2018 6.3 6.39 6.24 6.3 5,151
12/12/2018 6.24 6.39 6.24 6.39 3,717
12/11/2018 6.33 6.49 6.3 6.3399 7,355
12/10/2018 6.29 6.4585 6.29 6.3 12,853
12/07/2018 6.39 6.39 6.04 6.36 13,687
12/06/2018 6.4 6.42 6.1 6.15 31,329
12/04/2018 6.38 6.59 6.3 6.59 29,956
12/03/2018 6.43 6.48 6.3 6.48 41,208
11/30/2018 6.22 6.36 6.13 6.13 19,295
11/29/2018 6.21 6.37 6.21 6.29 10,598
11/28/2018 6.34 6.66 6.3 6.3 20,636
11/27/2018 6.32 6.44 6.125 6.44 11,910
11/26/2018 6.057 6.29 6.01 6.29 1,640
11/23/2018 5.96 6.2866 5.96 6.16 11,298
11/21/2018 6.0186 6.16 5.7974 6.11 32,851
11/20/2018 6.21 6.395 5.8491 6.24 30,412
11/19/2018 6.2376 6.26 6.0173 6.25 23,328
11/16/2018 6.3 6.4409 6.2 6.2 24,384
11/15/2018 6.22 6.32 6.0803 6.32 66,172
11/14/2018 6.42 6.42 6.22 6.31 1,096
11/13/2018 6.5 6.5 6.26 6.31 9,136
11/12/2018 6.51 6.5427 6.43 6.44 1,020
11/09/2018 6.5 6.69 6.3 6.69 9,721
11/08/2018 6.3801 6.6999 6.3801 6.5 4,698
11/07/2018 6.46 6.68 6.46 6.68 10,600
11/06/2018 6.35 6.7699 6.3 6.72 29,041
11/05/2018 6.48 6.61 6.35 6.37 8,911
11/02/2018 6.46 6.96 6.46 6.62 13,166
11/01/2018 6.26 6.7 6.26 6.61 11,242
10/31/2018 7.05 7.05 6.5 6.55 32,460
10/30/2018 6.35 7.0597 5.85 6.95 18,248
10/29/2018 6.45 6.7695 6.3 6.3 25,200
10/26/2018 6.46 6.6477 6.45 6.6 6,024
10/25/2018 6.77 6.9205 6.5426 6.57 7,285
10/24/2018 6.7 6.96 6.35 6.65 36,329
10/23/2018 6.91 6.96 6.62 6.71 7,917
10/22/2018 6.87 6.9337 6.72 6.83 15,186
10/19/2018 6.9 7.0356 6.7782 6.92 17,702
10/18/2018 7.035 7.07 6.9 6.9 9,190
10/17/2018 7 7.07 6.96 6.98 12,488
10/16/2018 7.07 7.08 7.02 7.02 60,577
10/15/2018 7.5 7.5635 6.92 6.92 31,095
10/12/2018 7.31 7.5 7.3 7.5 21,292
10/11/2018 7.41 7.46 7.2495 7.3 17,647
10/10/2018 7.615 7.7 6.6 7.49 33,221
10/09/2018 7.38 7.7999 7.38 7.57 14,515
10/08/2018 7.46 7.73 7.2 7.37 54,176
10/05/2018 8.38 8.4 7.76 7.76 24,847
10/04/2018 8.5 8.65 8.3 8.3 25,608
10/03/2018 8.61 9.21 8.41 8.43 28,652
10/02/2018 8.41 8.9 8.41 8.7 30,278
10/01/2018 9.59 9.59 8.27 8.5 62,930
09/28/2018 9.58 9.6 9.11 9.57 18,122
09/27/2018 9.76 10.0597 9.12 9.12 36,321
09/26/2018 10.23 10.25 9.77 9.77 8,479
09/25/2018 10.38 10.49 9.77 10.11 18,584
09/24/2018 10.44 10.74 9.99 10.25 28,958
09/21/2018 9.912 11.12 9.671 11.12 29,532
09/20/2018 9.69 9.96 9.69 9.845 14,686
09/19/2018 9.9 10.15 9.69 9.69 12,261
09/18/2018 10.27 10.27 9.6794 9.99 22,185
09/17/2018 10 10.27 9.71 10.27 30,995
09/14/2018 9.92 10 9.65 9.7 17,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MHH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio