Historical Data for Mastech Digital Inc (MHH)

$ 24.28 r      0.49 (+2.06%) Volume: 26.78k 8:00 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 23.90 24.9899 23.90 24.28 26.78k 0.49 2.06% 24.28 651.72k 347
07/01/20 26.02 26.0831 23.2282 23.79 93.67k -2.14 -8.25% 23.79 2.25m 871
06/30/20 23.15 25.93 22.78 25.93 75.44k 3.02 13.18% 25.93 1.87m 671
06/29/20 23.51 25.00 22.68 22.91 66.13k -0.60 -2.55% 22.91 1.57m 1,042
06/26/20 24.64 25.50 23.1002 23.51 473.24k -1.41 -5.66% 23.51 11.16m 1,299
06/25/20 24.18 25.95 24.18 24.92 115.88k 0.74 3.06% 24.92 2.9m 1,477
06/24/20 24.50 25.4299 22.56 24.18 110.32k -0.68 -2.74% 24.18 2.66m 1,552
06/23/20 22.89 25.64 22.75 24.86 167.41k 2.30 10.20% 24.86 4.11m 1,789
06/22/20 23.80 24.78 22.21 22.56 173.98k 0.88 4.06% 22.56 4.09m 1,704
06/19/20 26.94 27.98 21.68 21.68 347.11k -4.46 -17.06% 21.68 8.14m 2,326
06/18/20 27.78 29.00 26.03 26.14 171.43k -1.57 -5.67% 26.14 4.72m 1,742
06/17/20 29.01 29.98 27.3601 27.71 203.05k -0.96 -3.35% 27.71 5.82m 2,481
06/16/20 25.25 28.85 25.0101 28.67 183.89k 4.34 17.84% 28.67 4.97m 2,032
06/15/20 24.90 26.50 23.90 24.33 428.11k -2.00 -7.60% 24.33 10.95m 4,012
06/12/20 23.16 26.3999 22.9366 26.33 253.17k 4.81 22.35% 26.33 6.34m 2,464
06/11/20 22.65 24.92 21.31 21.52 146.15k -1.66 -7.16% 21.52 3.31m 1,803
06/10/20 22.55 24.7191 22.15 23.18 163.31k 0.91 4.09% 23.18 3.84m 1,752
06/09/20 22.70 23.00 21.11 22.27 103.71k -0.24 -1.07% 22.27 2.33m 1,301
06/08/20 21.64 22.85 20.96 22.51 194.97k 1.66 7.96% 22.51 4.23m 2,427
06/05/20 20.80 21.19 20.17 20.85 166.65k 0.68 3.37% 20.85 3.46m 1,897