Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastec Inc (NY: MTZ )

112.25 +0.86 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 8.250 8.580 7.830 8.350 265,100 -0.07(-0.83%)
Jan 30, 2008 8.550 8.780 8.410 8.420 171,900 -0.21(-2.43%)
Jan 29, 2008 8.540 8.730 8.420 8.630 226,000 +0.13(+1.53%)
Jan 28, 2008 8.570 8.670 8.380 8.500 203,600 -0.07(-0.82%)
Jan 25, 2008 8.610 8.830 8.500 8.570 200,700 +0.13(+1.54%)
Jan 24, 2008 8.590 8.750 8.320 8.440 337,200 -0.01(-0.12%)
Jan 23, 2008 7.630 8.470 7.370 8.450 383,900 +0.62(+7.92%)
Jan 22, 2008 7.660 8.150 7.460 7.830 381,200 -0.17(-2.12%)
Jan 21, 2008 8.180 8.330 7.560 8.000 0 +0.00(+0.00%)
Jan 18, 2008 8.180 8.330 7.560 8.000 551,400 -0.24(-2.91%)
Jan 17, 2008 8.630 8.750 8.180 8.240 207,086 -0.38(-4.41%)
Jan 16, 2008 8.410 8.880 8.360 8.620 572,506 +0.17(+2.01%)
Jan 15, 2008 8.600 8.640 8.410 8.450 387,082 -0.33(-3.76%)
Jan 14, 2008 8.820 8.880 8.530 8.780 256,800 +0.00(+0.00%)
Jan 11, 2008 8.840 9.010 8.680 8.780 395,000 -0.12(-1.35%)
Jan 10, 2008 8.350 9.040 8.260 8.900 383,600 +0.43(+5.08%)
Jan 09, 2008 7.990 8.490 7.960 8.470 643,900 +0.47(+5.88%)
Jan 08, 2008 8.750 8.830 7.820 8.000 555,300 -0.69(-7.94%)
Jan 07, 2008 8.720 8.890 8.520 8.690 337,260 +0.06(+0.70%)
Jan 04, 2008 9.460 9.460 8.620 8.630 260,254 -0.94(-9.82%)
Jan 03, 2008 9.540 9.690 9.430 9.570 362,044 +0.06(+0.63%)
Jan 02, 2008 10.12 10.32 9.490 9.510 352,598 -0.66(-6.49%)
Jan 01, 2008 10.12 10.32 10.11 10.17 0 +0.00(+0.00%)
Dec 31, 2007 10.12 10.32 10.11 10.17 220,636 -0.07(-0.68%)
Dec 28, 2007 10.15 10.32 10.05 10.24 253,600 +0.09(+0.89%)
Dec 27, 2007 10.37 10.46 9.900 10.15 313,200 -0.33(-3.15%)
Dec 26, 2007 10.31 10.50 10.30 10.48 219,100 +0.19(+1.85%)
Dec 24, 2007 10.29 10.33 10.18 10.29 140,300 +0.11(+1.08%)
Dec 21, 2007 10.15 10.24 10.08 10.18 569,900 +0.18(+1.80%)
Dec 20, 2007 9.880 10.04 9.830 10.00 283,500 +0.01(+0.10%)
Dec 19, 2007 9.810 10.04 9.760 9.990 387,800 +0.14(+1.42%)
Dec 18, 2007 9.980 10.12 9.730 9.850 726,100 -0.03(-0.30%)
Dec 17, 2007 10.07 10.25 9.880 9.880 412,700 -0.30(-2.95%)
Dec 14, 2007 10.30 10.40 9.980 10.18 348,900 -0.31(-2.96%)
Dec 13, 2007 10.50 10.70 10.21 10.49 445,000 -0.15(-1.41%)
Dec 12, 2007 10.78 10.94 10.36 10.64 460,875 +0.13(+1.24%)
Dec 11, 2007 10.93 11.10 10.48 10.51 495,200 -0.37(-3.40%)
Dec 10, 2007 10.70 10.98 10.59 10.88 272,500 +0.16(+1.49%)
Dec 07, 2007 10.72 10.87 10.60 10.72 203,300 +0.00(+0.00%)
Dec 06, 2007 10.09 10.76 9.980 10.72 593,100 +0.62(+6.14%)
Dec 05, 2007 9.930 10.30 9.910 10.10 344,300 +0.33(+3.38%)
Dec 04, 2007 10.04 10.08 9.700 9.770 330,700 -0.31(-3.08%)
Dec 03, 2007 10.05 10.35 9.960 10.08 354,400 -0.03(-0.30%)
Nov 30, 2007 9.930 10.24 9.860 10.11 360,000 +0.35(+3.59%)
Nov 29, 2007 9.660 9.890 9.490 9.760 211,400 +0.09(+0.93%)
Nov 28, 2007 9.230 9.670 9.210 9.670 353,800 +0.44(+4.77%)
Nov 27, 2007 9.310 9.340 8.930 9.230 283,000 -0.07(-0.75%)
Nov 26, 2007 9.580 9.650 9.260 9.300 224,300 -0.29(-3.02%)
Nov 23, 2007 9.480 9.660 9.220 9.590 149,000 +0.15(+1.59%)
Nov 21, 2007 9.610 9.750 9.390 9.440 213,200 -0.21(-2.18%)
Nov 20, 2007 9.430 9.690 9.370 9.650 285,800 +0.20(+2.12%)
Nov 19, 2007 9.780 9.780 9.380 9.450 263,100 -0.42(-4.26%)
Nov 16, 2007 9.730 9.900 9.350 9.870 353,800 +0.17(+1.75%)
Nov 15, 2007 9.960 10.50 9.650 9.700 966,020 -0.33(-3.29%)
Nov 14, 2007 9.230 10.24 9.210 10.03 1,660,600 +0.83(+9.02%)
Nov 13, 2007 8.940 9.280 8.810 9.200 1,298,200 +0.33(+3.72%)
Nov 12, 2007 9.870 9.870 8.680 8.870 904,800 -0.86(-8.84%)
Nov 09, 2007 9.650 9.870 9.450 9.730 601,600 -0.07(-0.71%)
Nov 08, 2007 10.30 10.30 9.410 9.800 1,200,100 -0.38(-3.73%)
Nov 07, 2007 12.30 12.30 10.01 10.18 3,002,900 -3.94(-27.90%)
Nov 06, 2007 13.72 14.22 13.60 14.12 216,900 +0.50(+3.67%)
Nov 05, 2007 14.10 14.21 13.47 13.62 435,400 -0.79(-5.48%)
Nov 02, 2007 14.80 14.92 13.80 14.41 434,800 -0.18(-1.23%)
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.