Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mastech Holdings Inc (NY: MHH )

9.740 -0.360 (-3.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.673 2.854 2.559 2.756 239,967 +0.59(+27.27%)
Nov 29, 2012 2.027 2.315 2.023 2.165 155,636 +0.15(+7.21%)
Nov 28, 2012 2.020 2.020 2.020 2.020 1,049 -0.01(-0.36%)
Nov 26, 2012 2.027 2.027 2.027 2.027 5,842 +0.02(+1.15%)
Nov 23, 2012 2.004 2.004 2.004 2.004 571 +0.03(+1.39%)
Nov 21, 2012 2.047 2.047 1.976 1.976 1,094 -0.07(-3.46%)
Nov 20, 2012 1.996 2.047 1.996 2.047 2,809 +0.00(+0.19%)
Nov 19, 2012 2.047 2.047 2.043 2.043 1,905 +0.06(+2.98%)
Nov 16, 2012 1.984 1.984 1.984 1.984 416 -0.06(-2.70%)
Nov 15, 2012 2.028 2.047 2.028 2.039 9,360 +0.04(+1.77%)
Nov 12, 2012 2.008 2.004 2.004 2.004 5,588 -0.00(-0.20%)
Nov 09, 2012 2.008 2.008 1.996 2.008 4,452 +0.08(+4.08%)
Nov 08, 2012 1.913 2.008 1.791 1.929 20,473 -0.03(-1.41%)
Nov 07, 2012 1.960 1.960 1.957 1.957 3,302 -0.05(-2.36%)
Nov 05, 2012 2.008 2.004 2.004 2.004 11,684 -0.02(-0.78%)
Nov 02, 2012 2.020 2.020 2.020 2.020 254 -0.03(-1.35%)
Nov 01, 2012 2.004 2.086 2.004 2.047 4,064 +0.00(+0.00%)
Oct 31, 2012 1.949 2.047 1.949 2.047 2,723 +0.09(+4.63%)
Oct 26, 2012 1.976 1.957 1.957 1.957 10,668 -0.01(-0.60%)
Oct 25, 2012 1.968 1.968 1.952 1.968 25,350 +0.00(+0.00%)
Oct 24, 2012 1.929 1.968 1.929 1.968 39,603 +0.04(+2.04%)
Oct 23, 2012 1.929 1.929 1.929 1.929 883 +0.00(+0.00%)
Oct 18, 2012 1.929 1.929 1.929 1.929 0 -0.01(-0.44%)
Oct 17, 2012 1.953 1.953 1.934 1.938 2,286 +0.01(+0.44%)
Oct 16, 2012 1.937 1.937 1.928 1.929 8,890 +0.00(+0.00%)
Oct 12, 2012 1.968 1.929 1.929 1.929 11,938 -0.04(-1.98%)
Oct 11, 2012 1.964 1.968 1.964 1.968 3,990 +0.03(+1.61%)
Oct 10, 2012 1.968 1.968 1.937 1.937 889 -0.03(-1.60%)
Oct 09, 2012 1.968 1.968 1.968 1.968 368 +0.00(+0.00%)
Oct 08, 2012 2.008 2.008 1.968 1.968 4,704 -0.04(-1.96%)
Oct 02, 2012 2.008 2.008 2.008 2.008 0 -0.03(-1.35%)
Sep 28, 2012 2.035 2.035 2.035 2.035 0 +0.08(+3.95%)
Sep 27, 2012 1.958 1.958 1.958 1.958 254 -0.09(-4.35%)
Sep 26, 2012 2.012 2.047 2.012 2.047 3,586 +0.03(+1.56%)
Sep 24, 2012 1.984 2.016 2.016 2.016 2,032 -0.05(-2.48%)
Sep 21, 2012 1.840 2.067 1.840 2.067 6,896 +0.20(+10.76%)
Sep 20, 2012 1.850 1.964 1.850 1.866 5,334 -0.11(-5.77%)
Sep 19, 2012 1.968 1.980 1.911 1.980 12,439 +0.00(+0.20%)
Sep 18, 2012 1.984 1.984 1.976 1.976 789 -0.00(-0.10%)
Sep 17, 2012 1.976 1.980 1.974 1.978 1,524 -0.05(-2.43%)
Sep 14, 2012 2.027 2.027 2.027 2.027 635 +0.02(+0.78%)
Sep 13, 2012 1.992 2.012 1.854 2.012 5,842 -0.11(-5.19%)
Sep 12, 2012 2.055 2.122 2.052 2.122 2,540 +0.15(+7.59%)
Sep 11, 2012 1.972 1.972 1.972 1.972 739 -0.00(-0.12%)
Sep 07, 2012 1.941 1.975 1.975 1.975 30,736 -0.02(-1.07%)
Sep 06, 2012 1.988 1.996 1.756 1.996 13,544 -0.01(-0.39%)
Sep 05, 2012 2.000 2.008 2.000 2.004 2,349 -0.01(-0.59%)
Sep 04, 2012 2.067 2.067 1.960 2.016 9,774 -0.07(-3.40%)
Aug 31, 2012 2.086 2.086 2.086 2.086 642 -0.04(-1.85%)
Aug 29, 2012 2.122 2.126 2.126 2.126 1,524 +0.00(+0.02%)
Aug 27, 2012 2.126 2.126 2.067 2.125 17,400 +0.03(+1.48%)
Aug 24, 2012 2.094 2.102 2.094 2.094 1,016 -0.05(-2.39%)
Aug 17, 2012 2.126 2.146 2.146 2.146 15,749 -0.09(-3.88%)
Aug 16, 2012 2.224 2.232 2.224 2.232 1,270 +0.04(+1.61%)
Aug 13, 2012 2.197 2.197 2.197 2.197 1,524 +0.08(+3.91%)
Aug 10, 2012 2.236 2.236 2.114 2.114 4,978 -0.12(-5.46%)
Aug 09, 2012 2.221 2.236 2.221 2.236 762 -0.01(-0.35%)
Aug 06, 2012 2.232 2.244 2.244 2.244 4,318 +0.04(+1.60%)
Aug 03, 2012 2.209 2.220 2.209 2.209 17,120 +0.04(+1.63%)
Aug 02, 2012 2.173 2.173 2.173 2.173 355 -0.06(-2.63%)
Jul 31, 2012 2.165 2.232 2.232 2.232 4,064 -0.01(-0.54%)
Jul 27, 2012 2.244 2.244 2.244 2.244 3,810 +0.00(+0.00%)
Jul 25, 2012 2.248 2.244 2.244 2.244 11,938 -0.04(-1.55%)
Jul 24, 2012 2.264 2.279 2.252 2.279 12,700 +0.04(+1.67%)
Jul 23, 2012 2.228 2.242 2.228 2.242 508 -0.01(-0.26%)
Jul 20, 2012 2.240 2.248 2.240 2.248 17,019 +0.00(+0.00%)
Jul 19, 2012 2.177 2.248 2.126 2.248 12,749 -0.01(-0.35%)
Jul 18, 2012 2.264 2.264 2.248 2.256 8,334 -0.01(-0.35%)
Jul 17, 2012 2.264 2.264 2.264 2.264 508 +0.01(+0.35%)
Jul 16, 2012 2.256 2.256 2.256 2.256 1,143 +0.05(+2.34%)
Jul 13, 2012 2.205 2.205 2.204 2.204 5,491 +0.00(+0.16%)
Jul 12, 2012 2.201 2.201 2.201 2.201 508 +0.00(+0.00%)
Jul 11, 2012 2.201 2.201 2.201 2.201 254 +0.02(+1.08%)
Jul 10, 2012 2.177 2.177 2.177 2.177 254 -0.11(-4.66%)
Jul 09, 2012 2.283 2.283 2.283 2.283 762 +0.00(+0.00%)
Jul 03, 2012 2.283 2.283 2.283 2.283 762 +0.00(+0.00%)
Jul 02, 2012 2.283 2.283 2.283 2.283 393 +0.00(+0.00%)
Jun 29, 2012 2.283 2.283 2.283 2.283 515 -0.02(-0.69%)
Jun 27, 2012 2.299 2.299 2.299 2.299 3,302 +0.00(+0.00%)
Jun 26, 2012 2.299 2.299 2.299 2.299 508 +0.00(+0.00%)
Jun 25, 2012 2.283 2.299 2.283 2.299 1,803 +0.02(+1.04%)
Jun 22, 2012 2.275 2.275 2.275 2.275 508 +0.09(+3.96%)
Jun 21, 2012 2.287 2.287 2.189 2.189 1,016 -0.09(-4.14%)
Jun 20, 2012 2.283 2.283 2.201 2.283 17,273 +0.00(+0.00%)
Jun 19, 2012 2.283 2.283 2.279 2.283 762 +0.00(+0.00%)
Jun 18, 2012 2.283 2.283 2.216 2.283 7,607 +0.00(+0.00%)
Jun 15, 2012 2.283 2.283 2.283 2.283 706 +0.00(+0.00%)
Jun 13, 2012 2.283 2.283 2.283 2.283 1,524 +0.00(+0.00%)
Jun 12, 2012 2.291 2.319 2.283 2.283 1,996 +0.00(+0.00%)
Jun 11, 2012 2.283 2.319 2.283 2.283 5,156 +0.00(+0.00%)
Jun 08, 2012 2.275 2.315 2.275 2.283 16,185 +0.00(+0.00%)
Jun 07, 2012 2.283 2.283 2.283 2.283 508 +0.00(+0.00%)
Jun 06, 2012 2.291 2.303 2.177 2.283 5,750 -0.04(-1.53%)
Jun 05, 2012 2.272 2.319 2.272 2.319 1,016 +0.04(+1.55%)
Jun 04, 2012 2.283 2.303 2.275 2.283 24,896 -0.02(-0.85%)
Jun 01, 2012 2.303 2.303 2.303 2.303 12,446 +0.00(+0.00%)
May 31, 2012 2.272 2.303 2.209 2.303 7,366 +0.01(+0.52%)
May 30, 2012 2.283 2.291 2.279 2.291 4,234 -0.01(-0.51%)
May 29, 2012 2.244 2.303 2.244 2.303 2,032 +0.00(+0.00%)
May 23, 2012 2.299 2.303 2.303 2.303 6,350 +0.06(+2.63%)
May 22, 2012 2.260 2.260 2.177 2.244 2,540 -0.01(-0.35%)
May 17, 2012 2.244 2.252 2.252 2.252 10,922 -0.02(-1.04%)
May 16, 2012 2.275 2.275 2.275 2.275 508 -0.01(-0.34%)
May 15, 2012 2.283 2.283 2.283 2.283 508 +0.04(+1.75%)
May 14, 2012 2.244 2.244 2.244 2.244 812 +0.00(+0.00%)
May 11, 2012 2.244 2.244 2.244 2.244 1,524 +0.00(+0.00%)
May 10, 2012 2.197 2.244 2.185 2.244 7,874 +0.00(+0.18%)
May 09, 2012 2.197 2.240 2.185 2.240 4,572 +0.00(+0.00%)
May 08, 2012 2.240 2.240 2.185 2.240 4,191 -0.04(-1.90%)
May 07, 2012 2.185 2.283 2.185 2.283 9,980 +0.04(+1.93%)
May 02, 2012 2.283 2.240 2.240 2.240 8,128 -0.04(-1.90%)
May 01, 2012 2.244 2.283 2.244 2.283 35,191 +0.04(+1.75%)
Apr 27, 2012 2.307 2.244 2.244 2.244 19,559 -0.10(-4.36%)
Apr 26, 2012 2.173 2.346 2.173 2.346 16,051 +0.18(+8.36%)
Apr 25, 2012 2.303 2.323 2.165 2.165 25,317 -0.16(-6.78%)
Apr 24, 2012 2.323 2.323 2.268 2.323 8,636 +0.01(+0.34%)
Apr 23, 2012 2.307 2.323 2.307 2.315 1,524 +0.01(+0.34%)
Apr 20, 2012 2.307 2.307 2.307 2.307 4,783 -0.02(-0.68%)
Apr 19, 2012 2.307 2.323 2.307 2.323 8,509 +0.08(+3.52%)
Apr 17, 2012 2.236 2.244 2.244 2.244 12,954 -0.00(-0.01%)
Apr 16, 2012 2.197 2.244 2.197 2.244 5,603 +0.02(+0.89%)
Apr 13, 2012 2.240 2.244 2.224 2.224 34,932 +0.00(+0.00%)
Apr 12, 2012 2.244 2.244 2.224 2.224 9,652 +0.02(+0.89%)
Apr 11, 2012 2.197 2.205 2.197 2.205 698 -0.01(-0.62%)
Apr 10, 2012 2.197 2.218 2.197 2.218 2,756 +0.05(+2.27%)
Apr 09, 2012 2.149 2.169 2.102 2.169 3,784 +0.03(+1.47%)
Apr 05, 2012 2.106 2.138 2.106 2.138 1,016 +0.03(+1.50%)
Apr 04, 2012 2.201 2.201 2.106 2.106 6,614 -0.13(-5.98%)
Apr 03, 2012 2.260 2.275 2.165 2.240 20,148 -0.10(-4.37%)
Apr 02, 2012 2.390 2.460 2.177 2.342 17,016 -0.12(-4.80%)
Mar 30, 2012 2.413 2.464 2.413 2.461 7,628 +0.06(+2.29%)
Mar 29, 2012 2.394 2.405 2.394 2.405 5,060 +0.10(+4.44%)
Mar 28, 2012 2.307 2.307 2.264 2.303 12,632 +0.03(+1.39%)
Mar 27, 2012 2.205 2.272 2.205 2.272 9,159 +0.09(+4.15%)
Mar 26, 2012 2.181 2.216 2.169 2.181 4,501 +0.08(+3.94%)
Mar 23, 2012 2.205 2.205 2.098 2.098 7,620 -0.12(-5.50%)
Mar 22, 2012 2.220 2.220 2.220 2.220 762 -0.01(-0.35%)
Mar 21, 2012 2.244 2.244 2.228 2.228 845 +0.06(+2.72%)
Mar 20, 2012 2.169 2.201 2.169 2.169 2,052 +0.00(+0.00%)
Mar 19, 2012 2.173 2.232 2.126 2.169 4,572 -0.05(-2.13%)
Mar 16, 2012 2.181 2.216 2.165 2.216 19,185 +0.05(+2.18%)
Mar 15, 2012 2.153 2.177 2.153 2.169 4,953 +0.01(+0.57%)
Mar 14, 2012 2.130 2.177 2.086 2.157 7,897 +0.02(+0.72%)
Mar 13, 2012 2.138 2.142 2.138 2.142 1,270 -0.04(-1.63%)
Mar 12, 2012 2.181 2.189 2.146 2.177 1,079 +0.02(+1.10%)
Mar 09, 2012 2.146 2.197 1.976 2.153 21,886 +0.01(+0.38%)
Mar 08, 2012 2.173 2.189 2.134 2.145 7,468 -0.02(-0.92%)
Mar 07, 2012 2.212 2.212 1.980 2.165 25,945 -0.05(-2.14%)
Mar 06, 2012 2.114 2.212 2.090 2.212 213,884 +0.11(+5.44%)
Mar 05, 2012 2.086 2.098 2.086 2.098 40,985 +0.01(+0.40%)
Mar 02, 2012 2.090 2.090 2.071 2.090 123,340 -0.00(-0.21%)
Mar 01, 2012 2.086 2.101 2.086 2.094 120,741 +0.00(+0.19%)
Feb 29, 2012 2.106 2.106 2.083 2.090 161,432 +0.01(+0.57%)
Feb 28, 2012 2.086 2.094 2.079 2.079 104,278 -0.01(-0.38%)
Feb 27, 2012 2.098 2.106 2.083 2.086 59,089 -0.01(-0.56%)
Feb 24, 2012 2.086 2.098 2.083 2.098 29,547 +0.02(+0.76%)
Feb 23, 2012 2.090 2.090 2.079 2.083 44,587 -0.00(-0.19%)
Feb 22, 2012 2.090 2.102 2.083 2.086 51,753 -0.01(-0.56%)
Feb 21, 2012 2.067 2.106 2.067 2.098 46,050 -0.01(-0.37%)
Feb 17, 2012 2.086 2.106 2.079 2.106 6,873 +0.00(+0.00%)
Feb 16, 2012 2.114 2.114 2.094 2.106 6,858 -0.01(-0.56%)
Feb 15, 2012 2.126 2.146 2.094 2.118 21,017 +0.03(+1.49%)
Feb 14, 2012 2.086 2.091 2.071 2.087 37,848 +0.01(+0.40%)
Feb 13, 2012 2.083 2.086 2.079 2.079 6,647 +0.01(+0.38%)
Feb 10, 2012 2.067 2.075 2.055 2.071 27,187 +0.00(+0.00%)
Feb 09, 2012 2.067 2.106 2.067 2.071 118,425 +0.00(+0.00%)
Feb 08, 2012 2.051 2.138 2.047 2.071 245,829 +0.02(+0.76%)
Feb 07, 2012 1.949 2.086 1.949 2.055 360,533 +0.26(+14.22%)
Feb 06, 2012 1.799 1.799 1.772 1.799 11,786 +0.00(+0.00%)
Feb 03, 2012 1.772 1.799 1.673 1.799 17,021 +0.03(+1.56%)
Feb 02, 2012 1.752 1.791 1.752 1.772 11,684 +0.02(+1.12%)
Feb 01, 2012 1.752 1.752 1.728 1.752 23,278 +0.00(+0.22%)
Jan 31, 2012 1.791 1.799 1.740 1.748 5,644 -0.04(-2.20%)
Jan 30, 2012 1.748 1.787 1.748 1.787 2,540 +0.00(+0.00%)
Jan 27, 2012 1.772 1.799 1.673 1.787 15,964 -0.00(-0.22%)
Jan 26, 2012 1.791 1.807 1.752 1.791 27,525 +0.00(+0.22%)
Jan 25, 2012 1.701 1.791 1.678 1.787 47,526 +0.07(+4.37%)
Jan 24, 2012 1.724 1.724 1.712 1.712 4,064 +0.00(+0.00%)
Jan 23, 2012 1.712 1.724 1.693 1.712 14,834 +0.00(+0.27%)
Jan 20, 2012 1.732 1.732 1.693 1.708 16,391 +0.02(+0.89%)
Jan 19, 2012 1.705 1.728 1.693 1.693 15,393 -0.02(-1.15%)
Jan 18, 2012 1.685 1.728 1.673 1.712 57,931 +0.03(+1.64%)
Jan 17, 2012 1.653 1.732 1.642 1.685 56,803 +0.04(+2.64%)
Jan 13, 2012 1.638 1.642 1.525 1.642 3,048 +0.00(+0.24%)
Jan 12, 2012 1.622 1.642 1.622 1.638 5,862 -0.00(-0.24%)
Jan 11, 2012 1.642 1.649 1.575 1.642 9,162 +0.01(+0.48%)
Jan 10, 2012 1.614 1.634 1.587 1.634 30,774 +0.00(+0.00%)
Jan 09, 2012 1.555 1.634 1.555 1.634 18,520 +0.08(+5.06%)
Jan 05, 2012 1.555 1.555 1.555 1.555 3,810 +0.00(+0.00%)
Jan 04, 2012 1.476 1.555 1.476 1.555 3,810 +0.09(+5.92%)
Dec 30, 2011 1.472 1.472 1.468 1.468 2,923 -0.00(-0.29%)
Dec 29, 2011 1.543 1.543 1.398 1.472 3,180 +0.02(+1.35%)
Dec 28, 2011 1.411 1.453 1.358 1.453 5,842 +0.05(+3.36%)
Dec 27, 2011 1.417 1.425 1.405 1.405 35,569 -0.07(-4.55%)
Dec 22, 2011 1.472 1.472 1.472 1.472 0 -0.06(-4.10%)
Dec 21, 2011 1.555 1.618 1.425 1.535 39,890 -0.02(-1.27%)
Dec 20, 2011 1.602 1.602 1.524 1.555 762 +0.05(+3.13%)
Dec 19, 2011 1.516 1.516 1.437 1.508 7,048 -0.02(-1.29%)
Dec 16, 2011 1.535 1.535 1.527 1.527 5,080 -0.06(-3.72%)
Dec 15, 2011 1.555 1.587 1.531 1.587 2,369 +0.03(+2.03%)
Dec 14, 2011 1.555 1.555 1.555 1.555 3,810 +0.00(+0.00%)
Dec 13, 2011 1.555 1.555 1.524 1.555 20,803 +0.02(+1.31%)
Dec 12, 2011 1.539 1.539 1.535 1.535 1,524 +0.09(+6.24%)
Dec 09, 2011 1.449 1.449 1.445 1.445 762 -0.09(-5.90%)
Dec 07, 2011 1.535 1.535 1.535 1.535 254 -0.01(-0.51%)
Dec 06, 2011 1.555 1.555 1.518 1.543 1,016 +0.06(+3.98%)
Dec 05, 2011 1.516 1.555 1.476 1.484 10,358 -0.02(-1.57%)
Dec 02, 2011 1.508 1.512 1.433 1.508 7,391 +0.02(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.