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 )

8.530 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 15, 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 (%)
Aug 31, 2012 2.120 2.120 2.120 2.120 632 -0.04(-1.85%)
Aug 29, 2012 2.156 2.160 2.160 2.160 1,500 +0.00(+0.02%)
Aug 27, 2012 2.160 2.160 2.100 2.160 17,125 +0.03(+1.48%)
Aug 24, 2012 2.128 2.136 2.128 2.128 1,000 -0.05(-2.39%)
Aug 17, 2012 2.160 2.180 2.180 2.180 15,500 -0.09(-3.88%)
Aug 16, 2012 2.260 2.268 2.260 2.268 1,250 +0.04(+1.61%)
Aug 13, 2012 2.232 2.232 2.232 2.232 1,500 +0.08(+3.91%)
Aug 10, 2012 2.272 2.272 2.148 2.148 4,900 -0.12(-5.46%)
Aug 09, 2012 2.257 2.272 2.257 2.272 750 -0.01(-0.35%)
Aug 06, 2012 2.268 2.280 2.280 2.280 4,250 +0.04(+1.60%)
Aug 03, 2012 2.244 2.255 2.244 2.244 16,850 +0.04(+1.63%)
Aug 02, 2012 2.208 2.208 2.208 2.208 350 -0.06(-2.63%)
Jul 31, 2012 2.200 2.268 2.268 2.268 4,000 -0.01(-0.54%)
Jul 27, 2012 2.280 2.280 2.280 2.280 3,750 +0.00(+0.00%)
Jul 25, 2012 2.284 2.280 2.280 2.280 11,750 -0.04(-1.55%)
Jul 24, 2012 2.300 2.316 2.288 2.316 12,500 +0.04(+1.67%)
Jul 23, 2012 2.264 2.278 2.264 2.278 500 -0.01(-0.26%)
Jul 20, 2012 2.276 2.284 2.276 2.284 16,750 +0.00(+0.00%)
Jul 19, 2012 2.212 2.284 2.160 2.284 12,547 -0.01(-0.35%)
Jul 18, 2012 2.300 2.300 2.284 2.292 8,202 -0.01(-0.35%)
Jul 17, 2012 2.300 2.300 2.300 2.300 500 +0.01(+0.35%)
Jul 16, 2012 2.292 2.292 2.292 2.292 1,125 +0.05(+2.34%)
Jul 13, 2012 2.240 2.240 2.240 2.240 5,405 +0.00(+0.16%)
Jul 12, 2012 2.236 2.236 2.236 2.236 500 +0.00(+0.00%)
Jul 11, 2012 2.236 2.236 2.236 2.236 250 +0.02(+1.08%)
Jul 10, 2012 2.212 2.212 2.212 2.212 250 -0.11(-4.66%)
Jul 09, 2012 2.320 2.320 2.320 2.320 750 +0.00(+0.00%)
Jul 03, 2012 2.320 2.320 2.320 2.320 750 +0.00(+0.00%)
Jul 02, 2012 2.320 2.320 2.320 2.320 387 +0.00(+0.00%)
Jun 29, 2012 2.320 2.320 2.320 2.320 507 -0.02(-0.68%)
Jun 27, 2012 2.336 2.336 2.336 2.336 3,250 +0.00(+0.00%)
Jun 26, 2012 2.336 2.336 2.336 2.336 500 +0.00(+0.00%)
Jun 25, 2012 2.320 2.336 2.320 2.336 1,775 +0.02(+1.04%)
Jun 22, 2012 2.312 2.312 2.312 2.312 500 +0.09(+3.96%)
Jun 21, 2012 2.324 2.324 2.224 2.224 1,000 -0.10(-4.14%)
Jun 20, 2012 2.320 2.320 2.236 2.320 17,000 +0.00(+0.00%)
Jun 19, 2012 2.320 2.320 2.316 2.320 750 +0.00(+0.00%)
Jun 18, 2012 2.320 2.320 2.252 2.320 7,487 +0.00(+0.00%)
Jun 15, 2012 2.320 2.320 2.320 2.320 695 +0.00(+0.00%)
Jun 13, 2012 2.320 2.320 2.320 2.320 1,500 +0.00(+0.00%)
Jun 12, 2012 2.328 2.356 2.320 2.320 1,965 +0.00(+0.00%)
Jun 11, 2012 2.320 2.356 2.320 2.320 5,075 +0.00(+0.00%)
Jun 08, 2012 2.312 2.352 2.312 2.320 15,930 +0.00(+0.00%)
Jun 07, 2012 2.320 2.320 2.320 2.320 500 +0.00(+0.00%)
Jun 06, 2012 2.328 2.340 2.212 2.320 5,660 -0.04(-1.53%)
Jun 05, 2012 2.308 2.356 2.308 2.356 1,000 +0.04(+1.55%)
Jun 04, 2012 2.320 2.340 2.312 2.320 24,502 -0.02(-0.85%)
Jun 01, 2012 2.340 2.340 2.340 2.340 12,250 +0.00(+0.00%)
May 31, 2012 2.308 2.340 2.244 2.340 7,250 +0.01(+0.52%)
May 30, 2012 2.320 2.328 2.316 2.328 4,167 -0.01(-0.51%)
May 29, 2012 2.280 2.340 2.280 2.340 2,000 +0.00(+0.00%)
May 23, 2012 2.336 2.340 2.340 2.340 6,250 +0.06(+2.63%)
May 22, 2012 2.296 2.296 2.212 2.280 2,500 -0.01(-0.35%)
May 17, 2012 2.280 2.288 2.288 2.288 10,750 -0.02(-1.04%)
May 16, 2012 2.312 2.312 2.312 2.312 500 -0.01(-0.34%)
May 15, 2012 2.320 2.320 2.320 2.320 500 +0.04(+1.75%)
May 14, 2012 2.280 2.280 2.280 2.280 800 +0.00(+0.00%)
May 11, 2012 2.280 2.280 2.280 2.280 1,500 +0.00(+0.00%)
May 10, 2012 2.232 2.280 2.220 2.280 7,750 +0.00(+0.18%)
May 09, 2012 2.232 2.276 2.220 2.276 4,500 +0.00(+0.00%)
May 08, 2012 2.276 2.276 2.220 2.276 4,125 -0.04(-1.90%)
May 07, 2012 2.220 2.320 2.220 2.320 9,822 +0.04(+1.93%)
May 02, 2012 2.320 2.276 2.276 2.276 8,000 -0.04(-1.90%)
May 01, 2012 2.280 2.320 2.280 2.320 34,635 +0.04(+1.75%)
Apr 27, 2012 2.344 2.280 2.280 2.280 19,250 -0.10(-4.36%)
Apr 26, 2012 2.208 2.384 2.208 2.384 15,797 +0.18(+8.36%)
Apr 25, 2012 2.340 2.360 2.200 2.200 24,917 -0.16(-6.78%)
Apr 24, 2012 2.360 2.360 2.304 2.360 8,500 +0.01(+0.34%)
Apr 23, 2012 2.344 2.360 2.344 2.352 1,500 +0.01(+0.34%)
Apr 20, 2012 2.344 2.344 2.344 2.344 4,707 -0.02(-0.68%)
Apr 19, 2012 2.344 2.360 2.344 2.360 8,375 +0.08(+3.52%)
Apr 17, 2012 2.272 2.280 2.280 2.280 12,750 -0.00(-0.01%)
Apr 16, 2012 2.232 2.280 2.232 2.280 5,515 +0.02(+0.88%)
Apr 13, 2012 2.276 2.280 2.260 2.260 34,380 +0.00(+0.00%)
Apr 12, 2012 2.280 2.280 2.260 2.260 9,500 +0.02(+0.89%)
Apr 11, 2012 2.232 2.240 2.232 2.240 687 -0.01(-0.62%)
Apr 10, 2012 2.232 2.254 2.232 2.254 2,712 +0.05(+2.27%)
Apr 09, 2012 2.184 2.204 2.136 2.204 3,725 +0.03(+1.47%)
Apr 05, 2012 2.140 2.172 2.140 2.172 1,000 +0.03(+1.50%)
Apr 04, 2012 2.236 2.236 2.140 2.140 6,510 -0.14(-5.98%)
Apr 03, 2012 2.296 2.312 2.200 2.276 19,830 -0.10(-4.37%)
Apr 02, 2012 2.428 2.500 2.212 2.380 16,747 -0.12(-4.80%)
Mar 30, 2012 2.452 2.504 2.452 2.500 7,507 +0.06(+2.29%)
Mar 29, 2012 2.432 2.444 2.432 2.444 4,980 +0.10(+4.44%)
Mar 28, 2012 2.344 2.344 2.300 2.340 12,432 +0.03(+1.39%)
Mar 27, 2012 2.240 2.308 2.240 2.308 9,015 +0.09(+4.15%)
Mar 26, 2012 2.216 2.252 2.204 2.216 4,430 +0.08(+3.94%)
Mar 23, 2012 2.240 2.240 2.132 2.132 7,500 -0.12(-5.50%)
Mar 22, 2012 2.256 2.256 2.256 2.256 750 -0.01(-0.35%)
Mar 21, 2012 2.280 2.280 2.264 2.264 832 +0.06(+2.72%)
Mar 20, 2012 2.204 2.236 2.204 2.204 2,020 +0.00(+0.00%)
Mar 19, 2012 2.208 2.268 2.160 2.204 4,500 -0.05(-2.13%)
Mar 16, 2012 2.216 2.252 2.200 2.252 18,882 +0.05(+2.18%)
Mar 15, 2012 2.188 2.212 2.188 2.204 4,875 +0.01(+0.57%)
Mar 14, 2012 2.164 2.212 2.120 2.192 7,772 +0.02(+0.72%)
Mar 13, 2012 2.172 2.176 2.172 2.176 1,250 -0.04(-1.63%)
Mar 12, 2012 2.216 2.224 2.180 2.212 1,062 +0.02(+1.10%)
Mar 09, 2012 2.180 2.232 2.008 2.188 21,540 +0.01(+0.38%)
Mar 08, 2012 2.208 2.224 2.168 2.180 7,350 -0.02(-0.92%)
Mar 07, 2012 2.248 2.248 2.012 2.200 25,535 -0.05(-2.14%)
Mar 06, 2012 2.148 2.248 2.124 2.248 210,502 +0.12(+5.44%)
Mar 05, 2012 2.120 2.132 2.120 2.132 40,337 +0.01(+0.40%)
Mar 02, 2012 2.124 2.124 2.104 2.124 121,390 -0.00(-0.21%)
Mar 01, 2012 2.120 2.135 2.120 2.128 118,832 +0.00(+0.19%)
Feb 29, 2012 2.140 2.140 2.116 2.124 158,880 +0.01(+0.57%)
Feb 28, 2012 2.120 2.128 2.112 2.112 102,630 -0.01(-0.38%)
Feb 27, 2012 2.132 2.140 2.116 2.120 58,155 -0.01(-0.56%)
Feb 24, 2012 2.120 2.132 2.116 2.132 29,080 +0.02(+0.76%)
Feb 23, 2012 2.124 2.124 2.112 2.116 43,882 -0.00(-0.19%)
Feb 22, 2012 2.124 2.136 2.116 2.120 50,935 -0.01(-0.56%)
Feb 21, 2012 2.100 2.140 2.100 2.132 45,322 -0.01(-0.37%)
Feb 17, 2012 2.120 2.140 2.112 2.140 6,765 +0.00(+0.00%)
Feb 16, 2012 2.148 2.148 2.128 2.140 6,750 -0.01(-0.56%)
Feb 15, 2012 2.160 2.180 2.128 2.152 20,685 +0.03(+1.49%)
Feb 14, 2012 2.120 2.124 2.104 2.120 37,250 +0.01(+0.40%)
Feb 13, 2012 2.116 2.120 2.112 2.112 6,542 +0.01(+0.38%)
Feb 10, 2012 2.100 2.108 2.088 2.104 26,757 +0.00(+0.00%)
Feb 09, 2012 2.100 2.140 2.100 2.104 116,552 +0.00(+0.00%)
Feb 08, 2012 2.084 2.172 2.080 2.104 241,942 +0.02(+0.76%)
Feb 07, 2012 1.980 2.120 1.980 2.088 354,832 +0.26(+14.22%)
Feb 06, 2012 1.828 1.828 1.800 1.828 11,600 +0.00(+0.00%)
Feb 03, 2012 1.800 1.828 1.700 1.828 16,752 +0.03(+1.56%)
Feb 02, 2012 1.780 1.820 1.780 1.800 11,500 +0.02(+1.12%)
Feb 01, 2012 1.780 1.780 1.756 1.780 22,910 +0.00(+0.23%)
Jan 31, 2012 1.820 1.828 1.768 1.776 5,555 -0.04(-2.20%)
Jan 30, 2012 1.776 1.816 1.776 1.816 2,500 +0.00(+0.00%)
Jan 27, 2012 1.800 1.828 1.700 1.816 15,712 -0.00(-0.22%)
Jan 26, 2012 1.820 1.836 1.780 1.820 27,090 +0.00(+0.22%)
Jan 25, 2012 1.728 1.820 1.705 1.816 46,775 +0.08(+4.37%)
Jan 24, 2012 1.752 1.752 1.740 1.740 4,000 +0.00(+0.00%)
Jan 23, 2012 1.740 1.752 1.720 1.740 14,600 +0.00(+0.27%)
Jan 20, 2012 1.760 1.760 1.720 1.735 16,132 +0.02(+0.89%)
Jan 19, 2012 1.732 1.756 1.720 1.720 15,150 -0.02(-1.15%)
Jan 18, 2012 1.712 1.756 1.700 1.740 57,015 +0.03(+1.64%)
Jan 17, 2012 1.680 1.760 1.668 1.712 55,905 +0.04(+2.64%)
Jan 13, 2012 1.664 1.668 1.550 1.668 3,000 +0.00(+0.24%)
Jan 12, 2012 1.648 1.668 1.648 1.664 5,770 -0.00(-0.24%)
Jan 11, 2012 1.668 1.676 1.600 1.668 9,017 +0.01(+0.48%)
Jan 10, 2012 1.640 1.660 1.612 1.660 30,287 +0.00(+0.00%)
Jan 09, 2012 1.580 1.660 1.580 1.660 18,227 +0.08(+5.06%)
Jan 05, 2012 1.580 1.580 1.580 1.580 3,750 +0.00(+0.00%)
Jan 04, 2012 1.500 1.580 1.500 1.580 3,750 +0.09(+5.92%)
Dec 30, 2011 1.496 1.496 1.492 1.492 2,877 -0.00(-0.29%)
Dec 29, 2011 1.568 1.568 1.420 1.496 3,130 +0.02(+1.35%)
Dec 28, 2011 1.434 1.476 1.380 1.476 5,750 +0.05(+3.36%)
Dec 27, 2011 1.440 1.448 1.428 1.428 35,007 -0.07(-4.55%)
Dec 22, 2011 1.496 1.496 1.496 1.496 0 -0.06(-4.10%)
Dec 21, 2011 1.580 1.644 1.448 1.560 39,260 -0.02(-1.27%)
Dec 20, 2011 1.628 1.628 1.548 1.580 750 +0.05(+3.13%)
Dec 19, 2011 1.540 1.540 1.460 1.532 6,937 -0.02(-1.29%)
Dec 16, 2011 1.560 1.560 1.552 1.552 5,000 -0.06(-3.72%)
Dec 15, 2011 1.580 1.612 1.556 1.612 2,332 +0.03(+2.03%)
Dec 14, 2011 1.580 1.580 1.580 1.580 3,750 +0.00(+0.00%)
Dec 13, 2011 1.580 1.580 1.548 1.580 20,475 +0.02(+1.31%)
Dec 12, 2011 1.564 1.564 1.560 1.560 1,500 +0.09(+6.24%)
Dec 09, 2011 1.472 1.472 1.468 1.468 750 -0.09(-5.90%)
Dec 07, 2011 1.560 1.560 1.560 1.560 250 -0.01(-0.51%)
Dec 06, 2011 1.580 1.580 1.542 1.568 1,000 +0.06(+3.98%)
Dec 05, 2011 1.540 1.580 1.500 1.508 10,195 -0.02(-1.57%)
Dec 02, 2011 1.532 1.536 1.456 1.532 7,275 +0.02(+1.59%)
Dec 01, 2011 1.528 1.540 1.508 1.508 7,500 -0.03(-2.08%)
Nov 30, 2011 1.540 1.540 1.520 1.540 16,512 +0.02(+1.32%)
Nov 29, 2011 1.500 1.536 1.488 1.520 9,500 +0.00(+0.00%)
Nov 23, 2011 1.520 1.520 1.520 1.520 8,250 +0.00(+0.00%)
Nov 22, 2011 1.504 1.528 1.440 1.520 15,342 +0.05(+3.54%)
Nov 21, 2011 1.500 1.500 1.468 1.468 1,000 -0.01(-0.81%)
Nov 18, 2011 1.516 1.520 1.480 1.480 8,000 +0.00(+0.00%)
Nov 17, 2011 1.460 1.528 1.460 1.480 4,747 -0.01(-0.80%)
Nov 16, 2011 1.476 1.532 1.472 1.492 8,000 -0.04(-2.36%)
Nov 15, 2011 1.540 1.540 1.452 1.528 21,275 +0.02(+1.60%)
Nov 14, 2011 1.376 1.508 1.376 1.504 25,587 +0.08(+5.62%)
Nov 11, 2011 1.424 1.424 1.424 1.424 332 -0.07(-4.81%)
Nov 09, 2011 1.496 1.496 1.496 1.496 13,250 +0.01(+0.54%)
Nov 08, 2011 1.492 1.536 1.488 1.488 7,775 -0.05(-3.38%)
Nov 07, 2011 1.520 1.540 1.488 1.540 33,002 +0.04(+2.67%)
Nov 04, 2011 1.476 1.500 1.432 1.500 13,342 +0.04(+2.74%)
Nov 03, 2011 1.448 1.500 1.420 1.460 54,992 -0.03(-1.72%)
Nov 02, 2011 1.424 1.500 1.416 1.486 29,700 +0.01(+0.92%)
Nov 01, 2011 1.404 1.472 1.400 1.472 5,065 -0.03(-1.87%)
Oct 31, 2011 1.480 1.500 1.424 1.500 31,187 +0.00(+0.00%)
Oct 28, 2011 1.440 1.500 1.439 1.500 112,640 +0.01(+0.54%)
Oct 27, 2011 1.496 1.496 1.460 1.492 13,985 +0.02(+1.08%)
Oct 26, 2011 1.500 1.636 1.424 1.476 53,405 +0.00(+0.00%)
Oct 25, 2011 1.460 1.476 1.460 1.476 1,000 -0.02(-1.07%)
Oct 24, 2011 1.472 1.500 1.472 1.492 14,750 +0.03(+2.19%)
Oct 21, 2011 1.440 1.496 1.440 1.460 30,740 -0.02(-1.08%)
Oct 20, 2011 1.476 1.476 1.420 1.476 24,312 +0.04(+2.50%)
Oct 19, 2011 1.388 1.600 1.388 1.440 301,132 +0.10(+7.46%)
Oct 18, 2011 1.320 1.348 1.316 1.340 6,750 +0.03(+2.10%)
Oct 17, 2011 1.348 1.348 1.312 1.312 29,067 -0.04(-2.64%)
Oct 14, 2011 1.304 1.388 1.200 1.348 13,375 +0.05(+3.70%)
Oct 13, 2011 1.300 1.300 1.300 1.300 1,000 -0.02(-1.81%)
Oct 12, 2011 1.324 1.328 1.320 1.324 7,850 +0.00(+0.30%)
Oct 11, 2011 1.236 1.320 1.213 1.320 17,355 +0.12(+9.82%)
Oct 10, 2011 1.232 1.240 1.184 1.202 20,512 -0.02(-1.48%)
Oct 07, 2011 1.220 1.220 1.208 1.220 3,250 +0.02(+2.01%)
Oct 06, 2011 1.084 1.196 1.080 1.196 58,365 +0.16(+15.00%)
Oct 05, 2011 1.056 1.056 1.040 1.040 10,500 -0.02(-2.26%)
Oct 04, 2011 1.112 1.152 1.060 1.064 19,177 -0.08(-6.99%)
Oct 03, 2011 1.144 1.172 1.144 1.144 19,015 +0.00(+0.00%)
Sep 30, 2011 1.160 1.164 1.144 1.144 3,000 +0.00(+0.35%)
Sep 29, 2011 1.200 1.200 0.9080 1.140 20,425 -0.10(-8.06%)
Sep 28, 2011 1.220 1.240 1.200 1.240 37,442 +0.02(+1.64%)
Sep 27, 2011 1.240 1.292 1.212 1.220 117,510 -0.06(-4.69%)
Sep 26, 2011 1.264 1.280 1.252 1.280 1,250 -0.03(-2.44%)
Sep 23, 2011 1.240 1.312 1.240 1.312 11,330 +0.03(+2.50%)
Sep 22, 2011 1.464 1.464 1.204 1.280 24,375 -0.20(-13.75%)
Sep 20, 2011 1.484 1.484 1.484 1.484 750 -0.04(-2.37%)
Sep 19, 2011 1.500 1.520 1.480 1.520 9,987 -0.06(-3.80%)
Sep 16, 2011 1.468 1.580 1.468 1.580 4,500 +0.00(+0.25%)
Sep 15, 2011 1.496 1.576 1.492 1.576 3,000 +0.02(+1.03%)
Sep 14, 2011 1.536 1.560 1.536 1.560 3,375 +0.08(+5.43%)
Sep 13, 2011 1.472 1.480 1.440 1.480 3,750 -0.01(-0.56%)
Sep 09, 2011 1.488 1.488 1.488 1.488 0 -0.01(-0.80%)
Sep 08, 2011 1.460 1.536 1.460 1.500 24,625 -0.12(-7.41%)
Sep 06, 2011 1.620 1.620 1.620 1.620 12,000 +0.00(+0.00%)
Sep 02, 2011 1.620 1.620 1.620 1.620 250 +0.00(+0.00%)
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.