Italia markets closed

Mastech Digital, Inc. (MHH)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,65-0,08 (-1,03%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20247,657,657,587,657,651.400
13 giu 20247,898,017,737,737,734.100
12 giu 20247,778,097,767,867,864.100
11 giu 20247,157,667,157,667,669.500
10 giu 20247,527,787,367,407,4010.800
07 giu 20247,937,937,537,537,5315.400
06 giu 20248,018,057,958,018,011.800
05 giu 20247,958,097,958,058,055.000
04 giu 20247,908,117,888,058,054.400
03 giu 20248,108,157,878,008,008.700
31 mag 20248,198,207,858,018,0115.900
30 mag 20247,708,157,708,028,028.100
29 mag 20247,908,057,587,757,7515.100
28 mag 20248,298,297,957,997,9922.900
24 mag 20248,278,478,028,158,155.900
23 mag 20248,228,448,178,228,226.500
22 mag 20248,328,538,268,378,375.800
21 mag 20248,388,528,208,318,3115.700
20 mag 20248,558,668,378,408,405.100
17 mag 20248,968,968,448,458,457.100
16 mag 20248,739,008,468,468,461.300
15 mag 20248,458,768,458,538,531.900
14 mag 20248,558,558,438,438,432.700
13 mag 20248,658,908,408,408,402.900
10 mag 20248,538,758,258,408,4012.900
09 mag 20248,729,008,498,578,574.500
08 mag 20248,328,828,328,508,504.300
07 mag 20248,958,958,578,598,591.900
06 mag 20248,578,868,338,458,455.900
03 mag 20248,278,628,278,368,365.200
02 mag 20248,768,918,008,108,1011.600
01 mag 20248,888,948,828,828,821.400
30 apr 20248,768,888,628,888,885.300
29 apr 20248,738,738,688,698,692.300
26 apr 20248,658,738,598,738,733.200
25 apr 20248,638,708,588,588,581.600
24 apr 20248,508,638,508,638,633.000
23 apr 20248,668,808,438,498,4910.000
22 apr 20248,818,948,808,808,801.400
19 apr 20248,948,968,878,878,871.000
18 apr 20248,858,908,858,908,901.400
17 apr 20248,958,958,818,918,914.900
16 apr 20248,848,888,768,888,883.100
15 apr 20248,828,888,738,818,819.300
12 apr 20248,898,958,628,818,815.300
11 apr 20249,009,008,868,888,883.000
10 apr 20248,689,008,689,009,005.700
09 apr 20248,858,918,708,768,765.700
08 apr 20249,029,028,858,858,853.400
05 apr 20248,879,078,879,039,036.000
04 apr 20249,019,108,919,079,073.700
03 apr 20248,839,018,839,019,011.400
02 apr 20248,838,938,738,918,914.100
01 apr 20248,828,908,808,838,832.300
28 mar 20248,909,108,809,009,008.300
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 gen 20248,628,798,608,608,603.500
30 gen 20248,758,818,608,788,7810.700
29 gen 20248,678,678,588,618,614.100
26 gen 20248,658,708,588,658,653.800
25 gen 20248,278,758,198,758,754.400
24 gen 20248,398,398,398,398,39300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...