U.S. markets closed

Mastech Digital, Inc. (MHH)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.00+0.10 (+1.12%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20248.909.108.809.009.008,332
27 mar 20248.758.908.758.908.904,300
26 mar 20248.858.908.758.758.752,700
25 mar 20248.708.858.708.858.853,200
22 mar 20248.728.838.668.838.832,800
21 mar 20248.708.718.628.718.718,200
20 mar 20248.788.808.658.738.734,200
19 mar 20248.688.808.678.678.672,200
18 mar 20248.828.858.658.658.653,400
15 mar 20248.708.808.708.808.802,800
14 mar 20248.768.798.518.708.702,700
13 mar 20248.768.868.708.708.701,700
12 mar 20248.768.768.658.708.701,600
11 mar 20248.808.908.748.768.766,100
08 mar 20248.858.908.818.908.901,900
07 mar 20248.758.858.758.848.842,100
06 mar 20248.768.788.738.768.763,200
05 mar 20248.698.708.698.698.691,600
04 mar 20248.738.908.668.828.823,800
01 mar 20248.688.908.688.708.702,300
29 feb 20248.608.888.608.888.882,200
28 feb 20248.708.808.708.798.794,100
27 feb 20248.648.708.608.608.602,000
26 feb 20248.598.808.588.808.806,500
23 feb 20248.578.718.578.588.581,300
22 feb 20248.718.758.718.748.743,100
21 feb 20248.598.858.598.718.716,300
20 feb 20248.568.708.568.668.664,000
16 feb 20248.668.788.668.788.786,100
15 feb 20248.628.748.628.688.682,500
14 feb 20248.558.678.558.678.673,400
13 feb 20248.318.518.318.518.5110,900
12 feb 20248.518.618.428.428.4210,900
09 feb 20248.518.618.408.518.5123,000
08 feb 20248.548.628.408.518.5116,500
07 feb 20248.438.888.438.568.5648,000
06 feb 20248.438.558.308.488.484,000
05 feb 20248.528.548.408.408.403,700
02 feb 20248.678.678.358.548.5410,200
01 feb 20248.758.758.628.628.62700
31 ene 20248.628.798.608.608.603,500
30 ene 20248.758.818.608.788.7810,700
29 ene 20248.678.678.588.618.614,100
26 ene 20248.658.708.588.658.653,800
25 ene 20248.278.758.198.758.754,400
24 ene 20248.398.398.398.398.39300
23 ene 20248.408.758.398.398.395,800
22 ene 20248.508.618.208.608.608,000
19 ene 20248.188.408.148.408.405,900
18 ene 20248.258.318.208.208.20600
17 ene 20248.158.248.158.248.242,000
16 ene 20248.458.548.158.248.243,800
12 ene 20248.388.408.178.348.344,300
11 ene 20248.488.588.138.138.1310,300
10 ene 20248.188.488.168.488.487,200
09 ene 20248.328.478.118.278.274,700
08 ene 20248.308.478.208.458.453,400
05 ene 20248.418.598.378.448.444,100
04 ene 20248.208.748.208.728.729,000
03 ene 20248.448.448.128.408.4011,200
02 ene 20248.308.458.118.168.166,700
29 dic 20238.238.458.238.438.4311,900
28 dic 20238.138.398.138.278.277,700
27 dic 20238.028.337.938.078.0728,200
26 dic 20238.258.488.128.338.338,600
22 dic 20237.908.397.908.358.3511,000
21 dic 20238.418.458.208.208.203,800
20 dic 20238.258.508.148.428.427,000
19 dic 20237.828.287.817.997.9918,300
18 dic 20238.008.187.818.028.027,100
15 dic 20238.008.177.818.148.1412,500
14 dic 20238.058.257.707.977.9731,600
13 dic 20237.988.447.977.987.9817,000
12 dic 20237.848.167.737.927.929,200
11 dic 20238.018.088.018.018.014,800
08 dic 20238.008.017.887.977.9715,700
07 dic 20238.248.247.807.957.9518,300
06 dic 20238.308.428.058.088.087,000
05 dic 20238.218.328.128.148.1412,900
04 dic 20238.458.578.188.408.4015,600
01 dic 20238.528.608.528.578.571,100
30 nov 20238.678.678.408.498.498,200
29 nov 20238.419.448.418.738.7359,800
28 nov 20238.979.658.959.309.305,100
27 nov 20239.529.529.249.309.305,400
24 nov 20238.899.568.809.389.3813,100
22 nov 20238.388.758.388.688.684,700
21 nov 20238.318.788.318.448.448,400
20 nov 20238.258.658.258.548.544,900
17 nov 20238.218.808.218.308.3012,900
16 nov 20238.428.798.218.218.218,600
15 nov 20238.568.968.308.598.5916,600
14 nov 20238.008.907.508.308.3077,600
13 nov 20239.0210.009.029.659.6511,400
10 nov 20239.829.829.129.379.372,800
09 nov 20239.629.818.929.819.818,600
08 nov 20238.808.808.318.798.7926,500
07 nov 20238.198.818.198.518.519,000
06 nov 20238.558.988.448.468.464,000
03 nov 20239.619.618.638.648.6425,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...