Mastech Digital Inc Common Stockのデータ

Mastech Digital Inc Common Stockの基本情報

名前 Mastech Digital Inc Common Stock
ティッカー MHH
国 United States
上場年 nan
セクター Consumer Services

Mastech Digital Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.14 15.53 15.7 15.6 46000.0 15.6
2021-02-12 16.6 16.01 16.6 16.17 39700.0 16.17
2021-02-11 17.93 16.57 17.93 16.88 40700.0 16.88
2021-02-10 18.5 17.4 18.5 17.65 45900.0 17.65
2021-02-09 19.5 18.93 19.26 19.35 29600.0 19.35
2021-02-08 19.5 18.29 18.53 19.45 52400.0 19.45
2021-02-05 18.11 17.3 17.5 18.11 35600.0 18.11
2021-02-04 17.85 17.11 17.38 17.45 12200.0 17.45
2021-02-03 17.41 16.95 17.32 17.29 11200.0 17.29
2021-02-02 17.48 16.95 17.23 17.48 24500.0 17.48
2021-02-01 17.17 16.31 16.31 16.76 13400.0 16.76
2021-01-29 17.09 16.0 17.0 16.31 25600.0 16.31
2021-01-28 17.97 16.61 17.5 16.89 29500.0 16.89
2021-01-27 17.97 16.52 17.09 17.03 33800.0 17.03
2021-01-26 18.04 17.12 17.77 17.59 21400.0 17.59
2021-01-25 18.0 16.88 17.45 17.57 41900.0 17.57
2021-01-22 17.45 16.63 16.63 17.45 26800.0 17.45
2021-01-21 17.25 16.29 17.25 16.61 32100.0 16.61
2021-01-20 17.5 17.1 17.17 17.2 29000.0 17.2
2021-01-19 17.49 17.0 17.49 17.15 27800.0 17.15
2021-01-15 17.69 17.01 17.45 17.08 17400.0 17.08
2021-01-14 17.76 16.84 17.15 17.56 22300.0 17.56
2021-01-13 17.35 16.51 17.18 16.71 16500.0 16.71
2021-01-12 17.18 16.61 16.76 17.18 17100.0 17.18
2021-01-11 16.96 16.4 16.4 16.55 21300.0 16.55
2021-01-08 17.1 16.54 17.02 16.63 8900.0 16.63
2021-01-07 17.0 16.17 16.32 16.84 13500.0 16.84
2021-01-06 16.78 15.85 15.9 16.01 51100.0 16.01
2021-01-05 16.12 15.4 15.4 15.73 23600.0 15.73
2021-01-04 16.0 15.33 16.0 15.4 23700.0 15.4
2020-12-31 16.41 15.71 16.38 15.9 26300.0 15.9
2020-12-30 16.69 16.25 16.3 16.6 19900.0 16.6
2020-12-29 16.59 16.08 16.54 16.37 21700.0 16.37
2020-12-28 17.28 16.58 16.88 16.58 19300.0 16.58
2020-12-24 17.3 16.66 16.66 16.89 14800.0 16.89
2020-12-23 17.09 16.11 16.11 16.77 23500.0 16.77
2020-12-22 17.33 15.92 16.58 15.97 28500.0 15.97
2020-12-21 17.23 16.58 17.06 16.66 34800.0 16.66
2020-12-18 17.57 16.88 17.06 17.16 47400.0 17.16
2020-12-17 18.01 16.72 17.87 16.74 29600.0 16.74
2020-12-16 18.05 17.59 17.99 17.65 22500.0 17.65
2020-12-15 18.05 17.3 17.52 17.77 17900.0 17.77
2020-12-14 18.2 17.22 18.2 17.26 15900.0 17.26
2020-12-11 18.13 17.26 17.38 17.65 16400.0 17.65
2020-12-10 17.71 17.3 17.3 17.59 6900.0 17.59
2020-12-09 18.5 17.26 18.5 17.4 17900.0 17.4
2020-12-08 18.46 17.69 17.89 18.46 18400.0 18.46
2020-12-07 18.5 17.89 18.5 17.89 17000.0 17.89
2020-12-04 18.63 17.85 17.85 18.3 10600.0 18.3
2020-12-03 18.27 17.42 17.83 17.63 7100.0 17.63
2020-12-02 18.23 17.8 17.98 17.85 7500.0 17.85
2020-12-01 18.12 17.2 18.0 18.03 15200.0 18.03
2020-11-30 18.32 17.3 18.32 17.8 12800.0 17.8
2020-11-27 18.6 17.76 18.27 18.32 11500.0 18.32
2020-11-25 18.75 17.73 18.75 18.27 19500.0 18.27
2020-11-24 18.9 17.73 18.11 18.65 18800.0 18.65
2020-11-23 18.0 17.2 17.2 17.73 16200.0 17.73
2020-11-20 17.68 16.94 17.28 17.13 11500.0 17.13
2020-11-19 18.07 17.51 17.9 17.57 8400.0 17.57
2020-11-18 18.2 17.63 17.66 17.7 14300.0 17.7
2020-11-17 18.3 17.67 17.92 17.67 13800.0 17.67
2020-11-16 18.18 17.38 17.7 17.99 13700.0 17.99
2020-11-13 17.59 17.1 17.25 17.1 8300.0 17.1
2020-11-12 18.46 16.63 18.35 16.88 13700.0 16.88
2020-11-11 18.69 17.97 18.69 18.25 22100.0 18.25
2020-11-10 18.94 17.78 17.78 18.94 10400.0 18.94
2020-11-09 18.48 17.2 17.86 17.75 29800.0 17.75
2020-11-06 16.56 15.77 15.88 16.24 17100.0 16.24
2020-11-05 16.34 15.8 15.95 15.88 34200.0 15.88
2020-11-04 16.25 15.65 16.23 15.8 36100.0 15.8
2020-11-03 16.74 15.64 16.74 16.23 30100.0 16.23
2020-11-02 16.86 15.38 16.31 15.93 31500.0 15.93
2020-10-30 17.31 15.49 17.15 15.68 32100.0 15.68
2020-10-29 17.92 17.2 17.6 17.22 23500.0 17.22
2020-10-28 18.9 17.5 18.9 17.71 14700.0 17.71
2020-10-27 19.64 19.04 19.5 19.04 11200.0 19.04
2020-10-26 20.09 19.22 20.02 19.59 10300.0 19.59
2020-10-23 20.34 19.73 20.03 19.8 10400.0 19.8
2020-10-22 20.48 19.87 20.13 19.87 11100.0 19.87
2020-10-21 20.65 19.72 20.39 20.17 12400.0 20.17
2020-10-20 20.29 19.55 19.55 20.0 9700.0 20.0
2020-10-19 20.42 19.54 20.42 19.58 10600.0 19.58
2020-10-16 20.78 19.43 19.43 20.25 15400.0 20.25
2020-10-15 20.14 19.02 19.94 19.99 24600.0 19.99
2020-10-14 21.24 20.22 20.35 20.22 7800.0 20.22
2020-10-13 20.94 20.2 20.55 20.41 16100.0 20.41
2020-10-12 21.01 20.51 21.01 20.79 9200.0 20.79
2020-10-09 21.88 20.55 21.55 20.85 16800.0 20.85
2020-10-08 22.98 21.33 22.14 21.45 20900.0 21.45
2020-10-07 21.82 19.59 19.59 21.65 25000.0 21.65
2020-10-06 19.9 19.0 19.0 19.57 17500.0 19.57
2020-10-05 19.0 17.75 17.75 18.99 16000.0 18.99
2020-10-02 18.28 17.15 17.68 17.77 20400.0 17.77
2020-10-01 18.95 17.84 18.19 18.17 11300.0 18.17
2020-09-30 18.79 18.01 18.66 18.01 10800.0 18.01
2020-09-29 19.01 18.5 18.72 18.93 13900.0 18.93
2020-09-28 18.99 18.1 18.1 18.74 17500.0 18.74
2020-09-25 18.0 17.51 17.51 17.78 11500.0 17.78
2020-09-24 18.77 17.39 17.94 17.53 19500.0 17.53
2020-09-23 18.64 18.15 18.15 18.34 12000.0 18.34
2020-09-22 18.91 18.06 18.91 18.38 11600.0 18.38
2020-09-21 20.05 18.61 20.0 18.73 24800.0 18.73
2020-09-18 20.39 18.26 18.7 20.16 63900.0 20.16
2020-09-17 18.86 17.73 18.32 18.38 13900.0 18.38
2020-09-16 18.99 18.21 18.46 18.65 13700.0 18.65
2020-09-15 18.89 18.53 18.8 18.53 12800.0 18.53
2020-09-14 18.99 18.09 18.58 18.61 15700.0 18.61
2020-09-11 18.99 17.82 18.25 18.17 30700.0 18.17
2020-09-10 19.0 17.94 19.0 18.77 21400.0 18.77
2020-09-09 18.95 17.9 17.9 18.9 33900.0 18.9
2020-09-08 19.47 17.0 17.15 17.59 43600.0 17.59
2020-09-04 18.94 17.07 18.94 17.37 33200.0 17.37
2020-09-03 19.47 18.42 19.25 18.46 31500.0 18.46
2020-09-02 19.66 19.0 19.25 19.52 24200.0 19.52
2020-09-01 21.23 18.19 18.19 19.46 47400.0 19.46
2020-08-31 18.76 17.6 17.99 18.5 22500.0 18.5
2020-08-28 19.0 18.32 18.33 18.64 17100.0 18.64
2020-08-27 19.0 18.05 18.84 18.28 37100.0 18.28
2020-08-26 20.6 18.64 19.5 19.0 48300.0 19.0
2020-08-25 21.01 19.26 20.32 19.52 33700.0 19.52
2020-08-24 22.07 20.1 21.83 20.14 81600.0 20.14
2020-08-21 22.12 21.4 21.89 21.63 26200.0 21.63
2020-08-20 22.67 21.58 22.67 22.12 57900.0 22.12
2020-08-19 23.48 22.15 22.65 22.67 17800.0 22.67
2020-08-18 24.51 22.29 23.51 22.66 30700.0 22.66
2020-08-17 24.34 23.27 23.96 23.92 24000.0 23.92
2020-08-14 24.85 23.51 24.85 23.72 14900.0 23.72
2020-08-13 25.26 23.41 25.21 24.0 41700.0 24.0
2020-08-12 25.22 23.91 24.18 25.14 51100.0 25.14
2020-08-11 24.09 22.88 23.47 23.2 33900.0 23.2
2020-08-10 24.15 22.3 22.41 22.91 37300.0 22.91
2020-08-07 22.99 21.89 21.89 22.66 32500.0 22.66
2020-08-06 22.31 21.63 22.19 22.02 20500.0 22.02
2020-08-05 22.46 21.53 21.53 22.26 17300.0 22.26
2020-08-04 22.39 21.27 21.57 21.76 21100.0 21.76
2020-08-03 22.49 20.2 21.07 21.53 61300.0 21.53
2020-07-31 24.05 21.45 24.05 21.5 63300.0 21.5
2020-07-30 24.93 23.09 23.54 24.27 61500.0 24.27
2020-07-29 24.27 21.36 21.36 23.91 87400.0 23.91
2020-07-28 21.2 20.0 20.01 20.9 26400.0 20.9
2020-07-27 21.2 19.76 19.76 20.31 30200.0 20.31
2020-07-24 21.15 19.5 20.71 19.84 29100.0 19.84
2020-07-23 22.0 20.55 20.88 20.55 59500.0 20.55
2020-07-22 22.0 20.89 21.35 20.89 33700.0 20.89
2020-07-21 22.08 21.24 21.75 21.58 28100.0 21.58
2020-07-20 21.98 21.38 21.45 21.51 42600.0 21.51
2020-07-17 22.94 20.92 21.74 21.44 36900.0 21.44
2020-07-16 22.43 21.14 22.07 22.43 35700.0 22.43
2020-07-15 22.53 21.5 21.95 22.51 45900.0 22.51
2020-07-14 21.97 20.2 20.2 21.08 49000.0 21.08
2020-07-13 23.58 20.33 23.58 20.71 139100.0 20.71
2020-07-10 23.5 22.0 22.47 23.46 33300.0 23.46
2020-07-09 24.68 22.0 24.68 22.61 87400.0 22.61
2020-07-08 25.1 23.98 24.0 24.67 52500.0 24.67
2020-07-07 25.95 23.56 25.02 23.73 48500.0 23.73
2020-07-06 25.56 23.84 24.48 25.1 72100.0 25.1
2020-07-02 24.99 23.9 23.9 24.28 26800.0 24.28
2020-07-01 26.08 23.23 26.02 23.79 93700.0 23.79
2020-06-30 25.93 22.78 23.15 25.93 75400.0 25.93
2020-06-29 25.0 22.68 23.51 22.91 66100.0 22.91
2020-06-26 25.5 23.1 24.64 23.51 473200.0 23.51
2020-06-25 25.95 24.18 24.18 24.92 115900.0 24.92
2020-06-24 25.43 22.56 24.5 24.18 110300.0 24.18
2020-06-23 25.64 22.75 22.89 24.86 167400.0 24.86
2020-06-22 24.78 22.21 23.8 22.56 174000.0 22.56
2020-06-19 27.98 21.68 26.94 21.68 347100.0 21.68
2020-06-18 29.0 26.03 27.78 26.14 172600.0 26.14
2020-06-17 29.98 27.36 29.01 27.71 203100.0 27.71
2020-06-16 28.85 25.01 25.25 28.67 183900.0 28.67
2020-06-15 26.5 23.9 24.9 24.33 428100.0 24.33
2020-06-12 26.4 22.94 23.16 26.33 253100.0 26.33
2020-06-11 24.92 21.31 22.65 21.52 146200.0 21.52
2020-06-10 24.72 22.15 22.55 23.18 163300.0 23.18
2020-06-09 23.0 21.11 22.7 22.27 103700.0 22.27
2020-06-08 22.85 20.96 21.64 22.51 195000.0 22.51
2020-06-05 21.19 20.17 20.8 20.85 166700.0 20.85
2020-06-04 20.73 19.45 20.7 20.17 55700.0 20.17
2020-06-03 20.5 19.05 19.96 20.39 74800.0 20.39
2020-06-02 19.69 18.51 18.78 19.58 97200.0 19.58
2020-06-01 19.0 18.16 18.24 18.54 47300.0 18.54
2020-05-29 18.59 17.53 18.0 18.44 30500.0 18.44
2020-05-28 19.1 18.18 18.65 18.18 47900.0 18.18
2020-05-27 18.9 17.35 17.37 18.65 59000.0 18.65
2020-05-26 18.26 16.42 17.89 16.56 48900.0 16.56
2020-05-22 17.75 17.23 17.4 17.66 27300.0 17.66
2020-05-21 17.99 17.0 17.62 17.01 17400.0 17.01
2020-05-20 17.85 16.98 17.0 17.6 32500.0 17.6
2020-05-19 16.99 16.4 16.84 16.99 26200.0 16.99
2020-05-18 16.97 16.24 16.61 16.76 30600.0 16.76
2020-05-15 16.36 15.63 15.87 15.96 40100.0 15.96
2020-05-14 16.48 15.27 15.7 15.91 31100.0 15.91
2020-05-13 17.08 15.41 17.08 16.05 72700.0 16.05
2020-05-12 18.98 17.0 18.95 17.16 89000.0 17.16
2020-05-11 18.8 16.8 17.04 18.7 100000.0 18.7
2020-05-08 17.19 16.25 16.41 17.12 87300.0 17.12
2020-05-07 16.6 16.05 16.6 16.44 38100.0 16.44
2020-05-06 16.85 16.23 16.85 16.66 28000.0 16.66
2020-05-05 16.86 16.0 16.79 16.64 67000.0 16.64
2020-05-04 16.81 15.61 16.47 16.26 111000.0 16.26
2020-05-01 16.09 14.6 15.15 15.61 40900.0 15.61
2020-04-30 15.87 14.63 14.94 15.65 87800.0 15.65
2020-04-29 14.97 13.0 13.4 14.93 69300.0 14.93
2020-04-28 13.6 13.01 13.55 13.55 34500.0 13.55
2020-04-27 13.99 12.8 13.98 13.11 50400.0 13.11
2020-04-24 13.89 13.3 13.89 13.82 22900.0 13.82
2020-04-23 13.86 13.3 13.85 13.61 10800.0 13.61
2020-04-22 13.95 13.36 13.5 13.84 45400.0 13.84
2020-04-21 13.75 13.07 13.67 13.1 24700.0 13.1
2020-04-20 14.11 13.0 14.11 13.49 22300.0 13.49
2020-04-17 13.91 12.9 12.9 13.57 43800.0 13.57
2020-04-16 13.15 12.85 12.85 12.95 20700.0 12.95
2020-04-15 13.8 12.5 13.03 12.79 35700.0 12.79
2020-04-14 13.4 12.35 12.42 13.38 42200.0 13.38
2020-04-13 12.5 11.29 12.27 12.47 14400.0 12.47
2020-04-09 12.31 11.5 11.5 12.3 22200.0 12.3
2020-04-08 11.38 10.33 10.62 11.35 35000.0 11.35
2020-04-07 11.56 10.38 11.16 10.63 15600.0 10.63
2020-04-06 10.99 9.85 9.86 10.6 21400.0 10.6
2020-04-03 9.86 8.98 9.54 9.75 25200.0 9.75
2020-04-02 10.7 7.85 9.7 9.3 89600.0 9.3
2020-04-01 12.87 8.75 12.87 9.54 143800.0 9.54
2020-03-31 12.92 11.85 12.08 12.84 19600.0 12.84
2020-03-30 12.64 11.75 11.99 12.13 11800.0 12.13
2020-03-27 12.38 11.48 11.98 11.98 18100.0 11.98
2020-03-26 13.43 11.14 11.14 12.55 44400.0 12.55
2020-03-25 11.46 10.83 10.87 11.08 10800.0 11.08
2020-03-24 11.17 9.5 9.59 10.75 17900.0 10.75
2020-03-23 10.2 8.4 9.08 9.89 42600.0 9.89
2020-03-20 10.5 8.8 8.8 9.59 25100.0 9.59
2020-03-19 9.1 7.25 7.25 8.73 53200.0 8.73
2020-03-18 11.24 7.36 10.36 7.61 31700.0 7.61
2020-03-17 11.45 10.43 10.91 11.0 22700.0 11.0
2020-03-16 13.75 10.9 13.44 11.14 34200.0 11.14
2020-03-13 14.45 13.15 14.09 14.44 34600.0 14.44
2020-03-12 16.26 12.9 14.04 14.05 61600.0 14.05
2020-03-11 14.97 13.94 14.28 14.5 80500.0 14.5
2020-03-10 14.0 13.15 13.21 14.0 35300.0 14.0
2020-03-09 13.81 12.36 12.61 13.18 34500.0 13.18
2020-03-06 13.75 12.63 13.52 13.44 41900.0 13.44
2020-03-05 14.08 13.15 13.33 13.7 38600.0 13.7
2020-03-04 13.92 12.66 12.7 13.66 49400.0 13.66
2020-03-03 13.47 12.13 13.47 12.66 47100.0 12.66
2020-03-02 13.39 12.0 12.08 13.1 73900.0 13.1
2020-02-28 13.06 11.45 12.0 12.74 100500.0 12.74
2020-02-27 15.7 12.15 15.7 13.08 222400.0 13.08
2020-02-26 16.97 16.01 16.17 16.33 133100.0 16.33
2020-02-25 17.14 16.05 16.05 16.49 148200.0 16.49
2020-02-24 17.42 16.05 16.78 16.21 175100.0 16.21
2020-02-21 17.84 17.1 17.18 17.84 77800.0 17.84
2020-02-20 17.6 16.46 17.47 17.4 68500.0 17.4
2020-02-19 17.76 16.07 16.3 17.23 131900.0 17.23
2020-02-18 16.3 15.67 16.1 16.15 54000.0 16.15