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 31, 2018 7.610 8.100 7.610 7.770 47,692 -0.01(-0.06%)
May 30, 2018 7.875 7.973 7.590 7.775 41,980 -0.28(-3.42%)
May 29, 2018 8.445 8.700 7.617 8.050 56,160 -0.33(-4.00%)
May 25, 2018 8.385 8.385 8.385 0 -0.01(-0.06%)
May 24, 2018 8.610 8.610 8.075 8.390 35,368 -0.07(-0.83%)
May 23, 2018 8.160 8.660 7.960 8.460 63,308 +0.30(+3.63%)
May 22, 2018 9.050 9.209 8.005 8.164 163,528 -0.89(-9.79%)
May 21, 2018 8.850 9.050 8.591 9.050 133,978 +0.56(+6.60%)
May 18, 2018 8.375 8.653 8.290 8.490 137,780 +0.20(+2.41%)
May 17, 2018 8.156 8.370 8.156 8.290 19,200 -0.05(-0.54%)
May 16, 2018 8.351 8.360 8.001 8.335 10,300 +0.02(+0.18%)
May 15, 2018 8.429 8.429 8.250 8.320 21,260 -0.10(-1.15%)
May 14, 2018 8.060 8.463 7.950 8.416 73,782 +0.42(+5.20%)
May 11, 2018 7.845 8.115 7.845 8.000 15,370 +0.08(+0.95%)
May 10, 2018 8.065 8.065 7.801 7.925 21,906 -0.14(-1.74%)
May 09, 2018 8.250 8.278 8.035 8.065 35,872 -0.19(-2.24%)
May 08, 2018 8.075 8.303 7.875 8.250 131,492 +0.25(+3.19%)
May 07, 2018 7.670 7.995 7.345 7.995 67,554 +0.47(+6.25%)
May 04, 2018 7.300 7.750 7.235 7.525 49,328 +0.27(+3.65%)
May 03, 2018 7.181 7.274 7.082 7.260 34,916 -0.04(-0.48%)
May 02, 2018 7.245 7.370 7.105 7.295 15,466 +0.09(+1.32%)
May 01, 2018 7.240 7.395 7.065 7.200 10,314 -0.12(-1.71%)
Apr 30, 2018 7.430 7.587 6.945 7.325 50,198 -0.10(-1.41%)
Apr 27, 2018 7.495 7.750 7.125 7.430 114,358 +0.16(+2.20%)
Apr 26, 2018 7.335 7.500 7.105 7.270 81,848 +0.69(+10.49%)
Apr 25, 2018 6.050 6.613 5.920 6.580 133,574 +0.53(+8.67%)
Apr 24, 2018 5.965 6.150 5.945 6.055 39,148 -0.05(-0.78%)
Apr 23, 2018 6.035 6.150 5.905 6.103 37,444 -0.02(-0.27%)
Apr 20, 2018 6.100 6.175 6.095 6.119 25,532 +0.02(+0.31%)
Apr 19, 2018 5.950 6.250 5.950 6.100 33,478 +0.02(+0.41%)
Apr 18, 2018 6.095 6.180 5.940 6.075 32,032 +0.05(+0.83%)
Apr 17, 2018 6.115 6.157 5.940 6.025 27,530 -0.06(-0.99%)
Apr 16, 2018 6.065 6.230 6.025 6.085 17,232 +0.04(+0.58%)
Apr 13, 2018 6.215 6.215 5.950 6.050 25,760 +0.15(+2.54%)
Apr 12, 2018 5.990 6.135 5.890 5.900 19,368 -0.14(-2.40%)
Apr 11, 2018 6.098 6.126 6.040 6.045 3,846 -0.07(-1.06%)
Apr 10, 2018 6.008 6.125 6.008 6.110 5,828 +0.17(+2.86%)
Apr 09, 2018 5.945 6.240 5.940 5.940 1,808 +0.04(+0.59%)
Apr 06, 2018 5.852 6.003 5.852 5.905 9,412 -0.12(-1.99%)
Apr 05, 2018 6.050 6.155 6.010 6.025 23,914 -0.01(-0.25%)
Apr 04, 2018 5.844 6.050 5.821 6.040 8,812 +0.19(+3.25%)
Apr 03, 2018 5.960 5.960 5.850 5.850 19,462 -0.14(-2.26%)
Apr 02, 2018 5.888 5.995 5.765 5.985 13,256 -0.18(-3.00%)
Mar 29, 2018 6.170 6.170 6.170 0 +0.10(+1.73%)
Mar 28, 2018 5.785 6.245 5.785 6.065 36,698 +0.12(+1.93%)
Mar 27, 2018 5.700 6.532 5.700 5.950 141,506 -0.14(-2.38%)
Mar 26, 2018 7.150 7.320 6.080 6.095 84,440 -1.04(-14.52%)
Mar 23, 2018 7.385 7.495 7.115 7.130 42,442 -0.22(-2.99%)
Mar 22, 2018 7.460 7.613 7.325 7.350 27,506 -0.11(-1.47%)
Mar 21, 2018 7.635 7.652 7.350 7.460 66,262 -0.22(-2.93%)
Mar 20, 2018 7.935 7.935 7.450 7.685 62,814 -0.24(-2.97%)
Mar 19, 2018 7.785 7.950 7.440 7.920 167,394 +0.34(+4.55%)
Mar 16, 2018 7.500 7.625 7.295 7.575 126,090 +0.19(+2.57%)
Mar 15, 2018 7.000 7.500 6.880 7.385 121,200 +0.54(+7.89%)
Mar 14, 2018 6.950 6.950 6.800 6.845 111,040 +0.21(+3.09%)
Mar 13, 2018 6.500 6.700 6.461 6.640 81,504 +0.21(+3.19%)
Mar 12, 2018 6.085 6.500 6.057 6.435 139,520 +0.34(+5.58%)
Mar 09, 2018 6.120 6.120 6.023 6.095 14,854 -0.03(-0.41%)
Mar 08, 2018 6.060 6.185 5.835 6.120 31,072 +0.09(+1.58%)
Mar 07, 2018 6.190 6.025 34,142 +0.08(+1.26%)
Mar 06, 2018 5.630 5.950 5.560 5.950 5,454 +0.42(+7.69%)
Mar 05, 2018 6.010 6.010 5.525 5.525 17,414 -0.57(-9.35%)
Mar 02, 2018 5.445 6.095 5.400 6.095 38,128 +0.69(+12.77%)
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.