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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastech Holdings Inc (NY: MHH )

8.360 +0.260 (+3.21%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 8.240 8.495 8.140 8.360 9,212 +0.06(+0.72%)
May 29, 2014 8.070 8.345 8.070 8.300 4,400 -0.05(-0.60%)
May 28, 2014 8.355 8.365 8.315 8.350 3,230 +0.14(+1.77%)
May 27, 2014 8.375 8.465 8.125 8.205 14,482 -0.19(-2.21%)
May 23, 2014 8.390 8.390 8.390 8.390 40,600 -0.06(-0.77%)
May 22, 2014 8.465 8.465 7.925 8.455 21,884 -0.00(-0.00%)
May 21, 2014 8.450 8.500 8.450 8.455 20,106 +0.00(+0.00%)
May 20, 2014 8.455 8.620 8.450 8.455 33,302 -0.12(-1.34%)
May 19, 2014 8.240 8.660 8.240 8.570 15,188 +0.27(+3.25%)
May 16, 2014 8.025 8.340 8.025 8.300 6,192 -0.11(-1.31%)
May 15, 2014 8.630 8.635 8.135 8.410 7,256 -0.05(-0.65%)
May 14, 2014 8.470 8.500 8.355 8.465 13,856 -0.15(-1.74%)
May 13, 2014 8.415 8.630 8.255 8.615 27,302 +0.11(+1.29%)
May 12, 2014 8.300 8.630 8.250 8.505 32,906 +0.06(+0.71%)
May 09, 2014 8.500 8.500 8.355 8.445 6,372 -0.18(-2.09%)
May 08, 2014 8.640 8.880 8.515 8.625 46,106 +0.00(+0.00%)
May 07, 2014 8.455 8.890 8.250 8.625 15,880 +0.29(+3.42%)
May 06, 2014 8.690 8.690 8.335 8.340 11,714 -0.23(-2.74%)
May 05, 2014 8.530 8.710 8.530 8.575 21,304 -0.13(-1.49%)
May 02, 2014 8.495 8.740 8.340 8.705 10,196 +0.27(+3.14%)
May 01, 2014 8.295 8.500 8.250 8.440 7,012 -0.09(-1.00%)
Apr 30, 2014 8.440 8.850 8.440 8.525 37,558 +0.00(+0.00%)
Apr 29, 2014 8.375 8.695 8.375 8.525 35,162 +0.06(+0.77%)
Apr 28, 2014 8.500 8.520 8.190 8.460 25,306 +0.08(+0.89%)
Apr 25, 2014 8.750 8.820 8.300 8.385 38,740 -0.26(-3.01%)
Apr 24, 2014 8.500 8.645 8.400 8.645 16,952 +0.14(+1.71%)
Apr 23, 2014 8.350 8.715 8.155 8.500 48,496 +0.22(+2.66%)
Apr 22, 2014 8.095 8.367 8.000 8.280 46,380 +0.18(+2.29%)
Apr 21, 2014 7.175 8.095 7.175 8.095 61,464 +0.93(+12.98%)
Apr 17, 2014 7.140 7.165 7.165 7.165 11,400 +0.03(+0.42%)
Apr 16, 2014 7.135 7.140 7.115 7.135 12,490 +0.02(+0.28%)
Apr 15, 2014 7.025 7.135 7.025 7.115 17,248 -0.01(-0.21%)
Apr 14, 2014 7.125 7.130 7.075 7.130 9,748 +0.02(+0.28%)
Apr 11, 2014 7.050 7.125 7.025 7.110 15,088 +0.08(+1.21%)
Apr 10, 2014 7.075 7.075 7.025 7.025 3,334 -0.04(-0.57%)
Apr 09, 2014 7.000 7.065 6.985 7.065 7,020 +0.19(+2.69%)
Apr 08, 2014 7.000 7.005 6.880 6.880 13,252 -0.14(-2.06%)
Apr 07, 2014 7.005 7.035 6.990 7.025 33,508 +0.02(+0.35%)
Apr 04, 2014 7.015 7.061 7.000 7.000 15,654 +0.05(+0.72%)
Apr 03, 2014 6.989 7.030 6.935 6.950 15,802 -0.04(-0.64%)
Apr 02, 2014 6.985 7.000 6.835 6.995 12,546 +0.06(+0.87%)
Apr 01, 2014 6.865 6.935 6.850 6.935 5,064 -0.01(-0.07%)
Mar 31, 2014 6.835 6.940 6.835 6.940 9,464 +0.04(+0.58%)
Mar 28, 2014 6.815 6.900 6.813 6.900 8,312 +0.08(+1.25%)
Mar 27, 2014 6.870 6.920 6.815 6.815 6,618 +0.00(+0.00%)
Mar 26, 2014 6.975 6.975 6.815 6.815 12,872 -0.14(-2.01%)
Mar 25, 2014 6.855 6.955 6.850 6.955 6,398 +0.01(+0.22%)
Mar 24, 2014 6.975 6.983 6.850 6.940 15,310 -0.03(-0.50%)
Mar 21, 2014 6.948 6.975 6.855 6.975 12,932 -0.03(-0.36%)
Mar 20, 2014 7.050 7.050 6.860 7.000 4,260 +0.04(+0.57%)
Mar 19, 2014 6.865 6.978 6.860 6.960 4,780 +0.10(+1.53%)
Mar 18, 2014 6.869 6.950 6.855 6.855 7,862 -0.02(-0.36%)
Mar 17, 2014 7.000 7.000 6.880 6.880 3,032 +0.06(+0.95%)
Mar 14, 2014 6.900 6.965 6.815 6.815 6,540 +0.00(+0.00%)
Mar 13, 2014 6.840 6.855 6.805 6.815 21,846 +0.01(+0.15%)
Mar 12, 2014 6.805 6.850 6.805 6.805 8,808 -0.03(-0.44%)
Mar 11, 2014 6.850 6.905 6.820 6.835 3,050 +0.01(+0.15%)
Mar 10, 2014 6.920 6.920 6.800 6.825 20,516 -0.09(-1.37%)
Mar 07, 2014 6.860 6.990 6.841 6.920 14,402 -0.00(-0.07%)
Mar 06, 2014 6.995 7.000 6.815 6.925 10,646 -0.12(-1.77%)
Mar 05, 2014 7.140 7.140 7.000 7.050 9,506 -0.09(-1.26%)
Mar 04, 2014 7.140 7.140 7.075 7.140 10,070 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.