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 )

8.500 -0.090 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 29, 2009 1.368 1.400 1.344 1.400 25,750 +0.03(+1.84%)
May 28, 2009 1.308 1.376 1.308 1.375 29,352 +0.07(+5.75%)
May 27, 2009 1.280 1.300 1.280 1.300 12,827 +0.03(+2.53%)
May 26, 2009 1.260 1.268 1.260 1.268 500 +0.03(+2.58%)
May 21, 2009 1.236 1.236 1.236 1.236 0 -0.02(-1.90%)
May 20, 2009 1.256 1.262 1.236 1.260 9,050 +0.02(+1.94%)
May 19, 2009 1.196 1.236 1.188 1.236 80,862 +0.03(+2.66%)
May 18, 2009 1.196 1.268 1.196 1.204 45,695 +0.02(+1.69%)
May 15, 2009 1.168 1.188 1.168 1.184 70,157 +0.01(+0.68%)
May 14, 2009 1.140 1.180 1.136 1.176 36,297 +0.01(+0.82%)
May 13, 2009 1.064 1.166 1.064 1.166 22,075 +0.01(+0.90%)
May 12, 2009 1.256 1.236 1.052 1.156 77,327 +0.11(+10.31%)
May 11, 2009 0.9680 1.048 0.9680 1.048 36,835 +0.06(+6.50%)
May 08, 2009 0.8400 0.9840 0.8400 0.9840 102,280 +0.16(+20.00%)
May 07, 2009 0.9000 0.9000 0.8000 0.8200 48,242 +0.00(+0.00%)
May 06, 2009 0.7920 0.8200 0.7920 0.8200 3,832 +0.03(+4.06%)
May 05, 2009 0.7920 0.7920 0.7760 0.7880 6,585 -0.00(-0.51%)
May 04, 2009 0.7840 0.7920 0.7800 0.7920 25,827 +0.02(+3.13%)
May 01, 2009 0.7600 0.7680 0.7600 0.7680 17,845 +0.02(+2.13%)
Apr 30, 2009 0.7680 0.7795 0.7520 0.7520 11,477 -0.03(-3.59%)
Apr 29, 2009 0.8160 0.8160 0.7800 0.7800 17,057 -0.04(-4.41%)
Apr 28, 2009 0.8160 0.8160 0.8160 0.8160 3,000 +0.00(+0.00%)
Apr 27, 2009 0.8200 0.8200 0.8160 0.8160 15,532 +0.00(+0.49%)
Apr 24, 2009 0.8120 0.8120 0.8120 0.8120 1,585 -0.01(-0.98%)
Apr 23, 2009 0.8240 0.8280 0.8120 0.8200 8,000 +0.01(+1.49%)
Apr 22, 2009 0.8080 0.8520 0.8080 0.8080 19,000 -0.02(-1.94%)
Apr 21, 2009 0.8240 0.8240 0.8200 0.8240 14,250 +0.00(+0.00%)
Apr 20, 2009 0.8400 0.8400 0.8240 0.8240 19,000 -0.02(-1.90%)
Apr 17, 2009 0.8240 0.8480 0.8240 0.8400 12,510 +0.00(+0.00%)
Apr 16, 2009 0.8360 0.8400 0.8000 0.8400 21,500 +0.06(+7.14%)
Apr 14, 2009 0.7960 0.7840 0.7840 0.7840 1,250 +0.00(+0.51%)
Apr 13, 2009 0.7880 0.7960 0.7800 0.7800 10,492 -0.02(-2.50%)
Apr 09, 2009 0.8000 0.8000 0.8000 0.8000 9,500 +0.00(+0.50%)
Apr 08, 2009 0.8040 0.8040 0.7960 0.7960 33,732 -0.01(-1.00%)
Apr 07, 2009 0.8040 0.8040 0.8040 0.8040 250 +0.00(+0.50%)
Apr 06, 2009 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Apr 03, 2009 0.7840 0.8000 0.7840 0.8000 15,437 +0.00(+0.00%)
Apr 02, 2009 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.50%)
Apr 01, 2009 0.7960 0.7960 0.7960 0.7960 500 -0.00(-0.50%)
Mar 31, 2009 0.8080 0.8160 0.7800 0.8000 28,157 -0.02(-2.91%)
Mar 30, 2009 0.8320 0.8320 0.8240 0.8240 3,750 -0.01(-0.96%)
Mar 26, 2009 0.8000 0.8400 0.8000 0.8320 1,750 +0.05(+6.67%)
Mar 25, 2009 0.7680 0.7800 0.7680 0.7800 25,145 +0.01(+0.68%)
Mar 23, 2009 0.7747 0.7747 0.7747 0.7747 0 +0.01(+0.87%)
Mar 20, 2009 0.7799 0.7800 0.7680 0.7680 7,000 +0.00(+0.00%)
Mar 19, 2009 0.7800 0.7800 0.7680 0.7680 5,500 +0.01(+1.05%)
Mar 18, 2009 0.7600 0.7600 0.7600 0.7600 2,750 +0.00(+0.00%)
Mar 17, 2009 0.7640 0.7640 0.7600 0.7600 500 -0.01(-1.04%)
Mar 16, 2009 0.7280 0.7680 0.7280 0.7680 13,000 +0.01(+1.05%)
Mar 13, 2009 0.7600 0.7600 0.7520 0.7600 0 -0.02(-2.56%)
Mar 12, 2009 0.7520 0.7800 0.7520 0.7800 21,750 +0.04(+5.98%)
Mar 11, 2009 0.7200 0.7360 0.7200 0.7360 13,250 +0.03(+4.55%)
Mar 10, 2009 0.7080 0.7080 0.6960 0.7040 16,940 +0.00(+0.57%)
Mar 09, 2009 0.6800 0.7000 0.6800 0.7000 20,250 +0.02(+2.33%)
Mar 06, 2009 0.6840 0.6840 0.6840 0.6840 0 +0.00(+0.59%)
Mar 05, 2009 0.6720 0.6800 0.6720 0.6800 43,000 +0.00(+0.59%)
Mar 04, 2009 0.6760 0.6760 0.6760 0.6760 500 -0.01(-1.16%)
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.