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 )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 31, 2016 3.712 3.712 3.712 3.712 1,768 -0.03(-0.75%)
Oct 27, 2016 3.740 3.740 3.740 0 +0.03(+0.83%)
Oct 26, 2016 3.950 3.950 3.683 3.709 9,490 -0.23(-5.86%)
Oct 25, 2016 3.790 3.945 3.790 3.940 21,734 +0.09(+2.34%)
Oct 24, 2016 3.849 3.850 3.750 3.850 21,590 +0.02(+0.39%)
Oct 20, 2016 3.940 3.835 3.835 3.835 101,000 -0.10(-2.66%)
Oct 19, 2016 3.960 4.015 3.917 3.940 34,206 -0.02(-0.51%)
Oct 18, 2016 4.000 4.060 3.960 3.960 29,934 -0.04(-1.09%)
Oct 17, 2016 3.945 4.004 3.945 4.004 5,300 +0.01(+0.22%)
Oct 14, 2016 4.015 4.015 3.995 3.995 3,402 -0.09(-2.32%)
Oct 13, 2016 3.960 4.115 3.960 4.090 15,814 +0.18(+4.61%)
Oct 12, 2016 3.990 3.995 3.905 3.910 4,608 -0.09(-2.25%)
Oct 11, 2016 4.000 4.000 3.940 4.000 9,200 +0.01(+0.25%)
Oct 10, 2016 3.990 3.990 3.990 3.990 410 +0.01(+0.19%)
Oct 07, 2016 3.975 3.985 3.975 3.982 1,400 -0.00(-0.01%)
Oct 06, 2016 3.981 3.983 3.915 3.983 1,400 +0.08(+2.12%)
Oct 05, 2016 3.987 4.050 3.900 3.900 4,906 -0.02(-0.64%)
Oct 04, 2016 4.020 4.020 3.925 3.925 3,118 -0.15(-3.58%)
Oct 03, 2016 4.025 4.071 3.970 4.071 1,896 +0.01(+0.25%)
Sep 30, 2016 3.970 4.093 3.970 4.061 16,890 +0.11(+2.80%)
Sep 29, 2016 3.950 3.950 3.912 3.950 4,152 +0.00(+0.10%)
Sep 28, 2016 3.910 3.946 3.900 3.946 3,762 -0.02(-0.41%)
Sep 27, 2016 3.870 3.975 3.856 3.962 13,324 +0.12(+3.05%)
Sep 26, 2016 3.875 3.875 3.806 3.845 3,054 +0.00(+0.00%)
Sep 23, 2016 3.800 3.845 3.800 3.845 2,600 +0.02(+0.51%)
Sep 22, 2016 3.825 3.870 3.825 3.825 4,646 +0.01(+0.14%)
Sep 21, 2016 3.782 3.820 3.782 3.820 3,108 -0.05(-1.23%)
Sep 20, 2016 3.750 3.875 3.750 3.868 22,612 +0.08(+2.06%)
Sep 19, 2016 3.765 3.800 3.755 3.789 11,670 -0.04(-1.06%)
Sep 16, 2016 3.829 3.830 3.803 3.830 7,232 +0.01(+0.26%)
Sep 15, 2016 3.800 3.820 3.780 3.820 28,444 +0.02(+0.54%)
Sep 14, 2016 3.777 3.800 3.777 3.800 2,428 -0.02(-0.54%)
Sep 13, 2016 3.810 3.830 3.810 3.820 12,992 -0.00(-0.01%)
Sep 12, 2016 3.776 3.821 3.763 3.821 4,274 +0.05(+1.21%)
Sep 09, 2016 3.800 3.800 3.771 3.775 7,224 -0.04(-1.04%)
Sep 08, 2016 3.750 3.850 3.750 3.814 19,458 +0.05(+1.31%)
Sep 07, 2016 3.819 3.875 3.750 3.765 4,910 +0.02(+0.40%)
Sep 06, 2016 3.750 3.815 3.750 3.750 26,198 -0.11(-2.82%)
Sep 02, 2016 3.860 3.859 3.859 3.859 2,000 +0.03(+0.88%)
Aug 31, 2016 3.825 3.830 3.825 3.825 100 -0.09(-2.30%)
Aug 30, 2016 3.980 3.980 3.815 3.915 6,740 -0.04(-0.89%)
Aug 29, 2016 3.900 3.995 3.830 3.950 27,738 +0.12(+3.27%)
Aug 26, 2016 3.875 3.875 3.800 3.825 5,272 -0.01(-0.26%)
Aug 25, 2016 3.777 3.885 3.776 3.835 15,434 -0.04(-0.90%)
Aug 24, 2016 3.856 3.900 3.825 3.870 9,602 +0.02(+0.65%)
Aug 23, 2016 3.862 3.900 3.825 3.845 46,728 -0.01(-0.16%)
Aug 22, 2016 3.755 3.900 3.755 3.851 71,068 +0.01(+0.29%)
Aug 19, 2016 3.805 3.840 3.805 3.840 1,410 -0.02(-0.39%)
Aug 18, 2016 3.850 3.855 3.800 3.855 10,778 +0.03(+0.72%)
Aug 17, 2016 3.795 3.865 3.785 3.828 18,018 +0.00(+0.07%)
Aug 16, 2016 3.841 3.880 3.765 3.825 127,540 +0.02(+0.66%)
Aug 15, 2016 3.750 3.825 3.750 3.800 17,082 -0.02(-0.59%)
Aug 12, 2016 3.760 3.823 3.750 3.823 1,572 +0.01(+0.34%)
Aug 11, 2016 3.820 3.820 3.799 3.810 3,122 -0.04(-0.92%)
Aug 10, 2016 3.806 3.845 3.806 3.845 4,232 +0.05(+1.39%)
Aug 09, 2016 3.870 3.874 3.792 3.792 11,346 -0.08(-2.17%)
Aug 08, 2016 3.889 3.889 3.800 3.876 4,248 -0.11(-2.71%)
Aug 05, 2016 3.985 3.985 3.985 3.985 2,090 +0.23(+6.25%)
Aug 04, 2016 3.750 3.795 3.750 3.750 16,220 +0.05(+1.35%)
Aug 03, 2016 3.825 3.825 3.675 3.700 42,210 -0.12(-3.27%)
Aug 02, 2016 4.136 4.140 3.825 3.825 52,192 -0.24(-5.90%)
Aug 01, 2016 4.170 4.175 4.000 4.065 32,092 +0.23(+6.00%)
Jul 29, 2016 4.000 4.000 3.765 3.835 48,886 -0.11(-2.79%)
Jul 28, 2016 3.825 3.990 3.765 3.945 101,256 +0.05(+1.28%)
Jul 27, 2016 3.650 3.999 3.650 3.895 143,978 +0.69(+21.72%)
Jul 26, 2016 3.210 3.215 3.200 3.200 5,268 -0.11(-3.47%)
Jul 25, 2016 3.255 3.315 3.200 3.315 12,764 +0.09(+2.95%)
Jul 22, 2016 3.220 3.220 3.220 3.220 322 +0.00(+0.00%)
Jul 21, 2016 3.200 3.250 3.175 3.220 14,004 +0.05(+1.58%)
Jul 20, 2016 3.175 3.310 3.167 3.170 30,258 +0.00(+0.16%)
Jul 19, 2016 3.205 3.295 3.150 3.165 94,140 -0.09(-2.91%)
Jul 18, 2016 3.301 3.310 3.260 3.260 1,718 -0.19(-5.37%)
Jul 15, 2016 3.250 3.445 3.230 3.445 6,230 +0.24(+7.49%)
Jul 14, 2016 3.200 3.205 3.200 3.205 2,602 +0.01(+0.31%)
Jul 13, 2016 3.225 3.305 3.195 3.195 9,088 -0.06(-1.69%)
Jul 12, 2016 3.250 3.250 3.250 3.250 3,222 +0.03(+0.93%)
Jul 11, 2016 3.375 3.375 3.220 3.220 3,404 -0.13(-3.79%)
Jul 08, 2016 3.300 3.400 3.185 3.347 4,356 +0.16(+5.08%)
Jul 07, 2016 3.230 3.230 3.185 3.185 1,200 -0.04(-1.39%)
Jul 05, 2016 3.240 3.256 3.230 3.230 3,382 +0.04(+1.10%)
Jul 01, 2016 3.320 3.195 3.195 3.195 6,000 -0.13(-3.91%)
Jun 30, 2016 3.210 3.325 3.210 3.325 1,012 +0.08(+2.31%)
Jun 29, 2016 3.255 3.325 3.225 3.250 10,522 -0.10(-3.13%)
Jun 28, 2016 3.195 3.355 3.195 3.355 3,266 +0.15(+4.84%)
Jun 27, 2016 3.440 3.500 3.200 3.200 5,088 -0.19(-5.74%)
Jun 24, 2016 3.190 3.395 3.125 3.395 24,804 +0.17(+5.27%)
Jun 23, 2016 3.290 3.290 3.225 3.225 18,446 -0.05(-1.68%)
Jun 22, 2016 3.225 3.335 3.225 3.280 24,158 +0.07(+2.34%)
Jun 20, 2016 3.260 3.260 3.205 3.205 160 +0.00(+0.00%)
Jun 17, 2016 3.385 3.385 3.205 3.205 4,692 -0.27(-7.77%)
Jun 16, 2016 3.320 3.475 3.308 3.475 11,486 -0.02(-0.71%)
Jun 15, 2016 3.375 3.500 3.290 3.500 3,354 +0.09(+2.64%)
Jun 14, 2016 3.375 3.410 3.312 3.410 4,274 +0.05(+1.56%)
Jun 13, 2016 3.300 3.480 3.300 3.357 3,224 +0.10(+3.07%)
Jun 09, 2016 3.300 3.300 3.250 3.257 200 -0.18(-5.14%)
Jun 07, 2016 3.500 3.500 3.405 3.434 10 -0.07(-1.88%)
Jun 06, 2016 3.420 3.500 3.400 3.500 6,972 +0.10(+2.94%)
May 27, 2016 3.450 3.450 3.400 3.400 134 +0.01(+0.44%)
May 24, 2016 3.425 3.425 3.340 3.385 10 -0.04(-1.09%)
May 23, 2016 3.425 3.425 3.422 3.422 726 +0.12(+3.69%)
May 20, 2016 3.445 3.445 3.301 3.301 2,432 -0.12(-3.45%)
May 19, 2016 3.419 3.419 3.419 3.419 826 +0.04(+1.15%)
May 17, 2016 3.435 3.380 3.380 3.380 5,600 +0.00(+0.13%)
May 16, 2016 3.376 3.376 3.376 3.376 446 +0.00(+0.02%)
May 13, 2016 3.380 3.380 3.375 3.375 800 +0.02(+0.75%)
May 12, 2016 3.360 3.425 3.350 3.350 1,554 -0.10(-2.90%)
May 11, 2016 3.376 3.450 3.376 3.450 824 -0.05(-1.43%)
May 10, 2016 3.473 3.500 3.430 3.500 5,234 +0.05(+1.47%)
May 09, 2016 3.449 3.449 3.449 3.449 294 +0.04(+1.30%)
May 06, 2016 3.447 3.447 3.405 3.405 3,414 +0.00(+0.15%)
May 04, 2016 3.400 3.400 3.400 3.400 200 -0.06(-1.59%)
May 03, 2016 3.455 3.455 3.455 3.455 506 -0.02(-0.51%)
May 02, 2016 3.499 3.525 3.455 3.473 27,450 -0.02(-0.70%)
Apr 29, 2016 3.475 3.498 3.475 3.498 4,588 +0.02(+0.65%)
Apr 28, 2016 3.510 3.510 3.475 3.475 16,464 -0.02(-0.71%)
Apr 27, 2016 3.650 3.650 3.325 3.500 71,700 -0.35(-9.09%)
Apr 26, 2016 3.725 3.959 3.725 3.850 7,656 -0.02(-0.52%)
Apr 25, 2016 3.865 3.870 3.775 3.870 3,522 -0.07(-1.80%)
Apr 22, 2016 3.997 3.997 3.941 3.941 648 +0.14(+3.57%)
Apr 21, 2016 3.757 3.805 3.750 3.805 8,216 -0.02(-0.64%)
Apr 20, 2016 3.773 3.837 3.630 3.829 12,700 +0.06(+1.62%)
Apr 19, 2016 3.730 3.769 3.730 3.769 4,640 +0.14(+3.96%)
Apr 18, 2016 3.725 3.781 3.625 3.625 10,956 -0.19(-4.92%)
Apr 13, 2016 3.775 3.815 3.720 3.812 150 +0.09(+2.35%)
Apr 12, 2016 3.675 3.725 3.675 3.725 960 -0.11(-2.99%)
Apr 08, 2016 3.840 3.840 3.840 3.840 24 -0.01(-0.32%)
Apr 05, 2016 3.610 3.853 3.853 3.853 10,800 +0.24(+6.72%)
Mar 31, 2016 3.800 3.800 3.610 3.610 10 -0.21(-5.50%)
Mar 30, 2016 3.655 3.820 3.655 3.820 3,512 +0.21(+5.80%)
Mar 29, 2016 3.611 3.611 3.611 3.611 1,624 -0.01(-0.26%)
Mar 28, 2016 3.620 3.620 3.620 3.620 1,166 -0.01(-0.34%)
Mar 23, 2016 3.610 3.632 3.632 3.632 2,000 +0.02(+0.60%)
Mar 17, 2016 3.610 3.611 3.611 3.611 400 -0.17(-4.50%)
Mar 16, 2016 3.804 3.804 3.781 3.781 806 +0.02(+0.55%)
Mar 14, 2016 3.855 3.855 3.760 3.760 80 -0.16(-4.08%)
Mar 09, 2016 3.920 3.920 3.920 3.920 10 +0.02(+0.63%)
Mar 08, 2016 3.918 3.918 3.896 3.896 680 +0.01(+0.30%)
Mar 04, 2016 3.840 3.885 3.840 3.884 172 +0.07(+1.83%)
Mar 03, 2016 3.710 3.814 3.710 3.814 3,948 +0.11(+2.94%)
Mar 02, 2016 3.605 3.705 3.590 3.705 1,880 +0.08(+2.07%)
Mar 01, 2016 3.600 3.630 3.600 3.630 26,624 +0.03(+0.83%)
Feb 29, 2016 3.630 3.630 3.600 3.600 8,362 -0.03(-0.83%)
Feb 25, 2016 3.640 3.645 3.625 3.630 14 -0.00(-0.00%)
Feb 23, 2016 3.630 3.630 3.630 3.630 400 +0.00(+0.00%)
Feb 22, 2016 3.610 3.681 3.610 3.630 2,128 -0.02(-0.68%)
Feb 18, 2016 3.650 3.670 3.580 3.655 114 -0.11(-2.90%)
Feb 17, 2016 3.690 3.775 3.690 3.764 12,460 +0.01(+0.27%)
Feb 16, 2016 3.754 3.754 3.754 3.754 596 -0.01(-0.18%)
Feb 12, 2016 3.745 3.761 3.761 3.761 2,400 +0.02(+0.47%)
Feb 11, 2016 3.760 3.760 3.740 3.743 6,266 -0.03(-0.84%)
Feb 10, 2016 3.775 3.775 3.775 3.775 602 +0.00(+0.00%)
Feb 09, 2016 3.780 3.785 3.730 3.775 16,422 -0.15(-3.82%)
Feb 03, 2016 3.950 3.995 3.825 3.925 76 +0.54(+16.05%)
Feb 02, 2016 3.375 3.382 3.340 3.382 9,206 +0.04(+1.10%)
Jan 29, 2016 3.345 3.345 3.345 3.345 96 -0.10(-3.04%)
Jan 26, 2016 3.460 3.460 3.445 3.450 50 +0.15(+4.54%)
Jan 22, 2016 3.300 3.300 3.300 3.300 148 -0.04(-1.20%)
Jan 21, 2016 3.338 3.410 3.338 3.340 1,638 +0.03(+1.06%)
Jan 20, 2016 3.520 3.543 3.250 3.305 30,694 -0.24(-6.90%)
Jan 19, 2016 3.600 3.600 3.550 3.550 15,996 -0.04(-0.98%)
Jan 15, 2016 3.630 3.585 3.585 3.585 8,200 +0.01(+0.28%)
Jan 14, 2016 3.575 3.820 3.575 3.575 694 -0.20(-5.42%)
Jan 13, 2016 3.560 3.780 3.560 3.780 602 +0.12(+3.42%)
Jan 08, 2016 3.655 3.695 3.655 3.655 4 -0.02(-0.68%)
Jan 07, 2016 3.680 3.680 3.680 3.680 504 +0.03(+0.68%)
Jan 05, 2016 3.650 3.655 3.650 3.655 30 +0.03(+0.82%)
Jan 04, 2016 3.660 3.660 3.550 3.625 3,556 -0.03(-0.81%)
Dec 31, 2015 3.685 3.655 3.655 3.655 33,400 +0.13(+3.69%)
Dec 30, 2015 3.590 3.590 3.525 3.525 22,354 -0.08(-2.33%)
Dec 29, 2015 3.625 3.625 3.600 3.609 16,892 -0.02(-0.62%)
Dec 28, 2015 3.700 3.735 3.632 3.632 22,924 -0.12(-3.16%)
Dec 24, 2015 3.745 3.750 3.750 3.750 1,600 +0.07(+1.90%)
Dec 23, 2015 3.685 3.685 3.680 3.680 1,838 +0.00(+0.12%)
Dec 22, 2015 3.670 3.725 3.670 3.675 3,042 -0.00(-0.12%)
Dec 21, 2015 3.731 3.750 3.680 3.680 8,130 +0.01(+0.14%)
Dec 18, 2015 3.790 3.900 3.675 3.675 9,664 -0.12(-3.03%)
Dec 17, 2015 3.925 3.925 3.790 3.790 4,580 -0.02(-0.54%)
Dec 15, 2015 3.855 3.925 3.810 3.811 92 +0.00(+0.01%)
Dec 14, 2015 3.900 3.900 3.810 3.810 2,008 -0.05(-1.42%)
Dec 11, 2015 3.930 3.930 3.825 3.865 4,242 -0.13(-3.37%)
Dec 10, 2015 3.830 4.000 3.825 4.000 4,278 +0.02(+0.50%)
Dec 09, 2015 3.825 3.980 3.825 3.980 1,846 +0.15(+3.92%)
Dec 08, 2015 3.927 3.945 3.830 3.830 986 -0.02(-0.52%)
Dec 07, 2015 3.860 3.945 3.825 3.850 10,080 -0.13(-3.19%)
Dec 02, 2015 3.985 3.985 3.860 3.977 180 +0.12(+3.03%)
Dec 01, 2015 3.865 3.865 3.860 3.860 1,066 +0.00(+0.00%)
Nov 30, 2015 3.910 3.910 3.860 3.860 1,410 -0.04(-1.03%)
Nov 27, 2015 3.900 3.900 3.900 3.900 820 +0.02(+0.45%)
Nov 25, 2015 3.885 3.882 3.882 3.882 1,000 -0.05(-1.31%)
Nov 20, 2015 3.945 3.945 3.945 3.934 1,300 +0.04(+1.00%)
Nov 19, 2015 4.000 4.000 3.825 3.895 17,732 -0.12(-3.11%)
Nov 17, 2015 3.955 4.020 3.950 4.020 48 +0.07(+1.77%)
Nov 16, 2015 3.950 3.950 3.950 3.950 510 -0.06(-1.62%)
Nov 13, 2015 3.950 4.015 3.950 4.015 2,392 +0.00(+0.12%)
Nov 12, 2015 4.020 4.025 3.975 4.010 4,266 -0.09(-2.20%)
Nov 11, 2015 4.100 4.100 4.100 4.100 244 -0.02(-0.36%)
Nov 10, 2015 4.120 4.120 4.115 4.115 676 -0.02(-0.60%)
Nov 09, 2015 4.050 4.140 4.026 4.140 4,574 +0.09(+2.22%)
Nov 06, 2015 4.050 4.050 4.050 4.050 930 -0.09(-2.29%)
Nov 05, 2015 4.025 4.185 3.987 4.145 6,282 +0.09(+2.22%)
Nov 04, 2015 4.113 4.113 3.995 4.055 13,942 -0.13(-3.19%)
Nov 03, 2015 4.189 4.189 4.189 4.189 800 -0.01(-0.27%)
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.