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

Mastec Inc (NY: MTZ )

107.33 +0.88 (+0.83%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2008 13.00 14.91 12.76 14.35 2,976,406 +2.30(+19.09%)
Jul 30, 2008 11.92 12.08 11.74 12.05 751,605 +0.06(+0.50%)
Jul 29, 2008 11.99 12.38 11.99 11.99 367,788 -0.05(-0.42%)
Jul 28, 2008 12.50 12.65 11.95 12.04 218,045 -0.42(-3.37%)
Jul 25, 2008 12.44 12.62 12.15 12.46 330,797 +0.14(+1.14%)
Jul 24, 2008 12.56 12.69 12.17 12.32 349,365 -0.26(-2.07%)
Jul 23, 2008 12.70 13.07 12.34 12.58 573,083 -0.03(-0.24%)
Jul 22, 2008 12.17 12.63 12.10 12.61 728,537 +0.35(+2.85%)
Jul 21, 2008 12.40 12.56 12.20 12.26 300,501 -0.17(-1.37%)
Jul 18, 2008 12.66 12.66 12.00 12.43 261,946 -0.17(-1.35%)
Jul 17, 2008 12.64 12.84 12.31 12.60 660,923 -0.07(-0.55%)
Jul 16, 2008 11.50 12.74 11.30 12.67 810,384 +1.45(+12.92%)
Jul 15, 2008 10.84 11.49 10.60 11.22 380,492 +0.21(+1.91%)
Jul 14, 2008 10.98 11.08 10.62 11.01 368,428 +0.09(+0.82%)
Jul 11, 2008 9.980 11.03 9.980 10.92 446,532 +0.71(+6.95%)
Jul 10, 2008 9.980 10.44 9.950 10.21 341,148 +0.27(+2.72%)
Jul 09, 2008 10.18 10.35 9.910 9.940 219,255 -0.22(-2.17%)
Jul 08, 2008 9.850 10.17 9.810 10.16 365,277 +0.31(+3.15%)
Jul 07, 2008 9.890 10.24 9.730 9.850 341,151 +0.06(+0.61%)
Jul 04, 2008 9.810 10.03 9.730 9.790 217,486 +0.00(+0.00%)
Jul 03, 2008 9.810 10.03 9.730 9.790 217,486 -0.04(-0.41%)
Jul 02, 2008 10.28 10.38 9.770 9.830 294,697 -0.46(-4.47%)
Jul 01, 2008 10.64 10.64 9.950 10.29 531,750 -0.37(-3.47%)
Jun 30, 2008 10.86 11.02 10.65 10.66 281,457 -0.22(-2.02%)
Jun 27, 2008 11.10 11.24 10.69 10.88 627,363 -0.22(-1.98%)
Jun 26, 2008 11.44 11.50 11.00 11.10 340,461 -0.49(-4.23%)
Jun 25, 2008 11.01 11.66 11.01 11.59 462,572 +0.59(+5.36%)
Jun 24, 2008 11.15 11.25 11.00 11.00 204,577 -0.24(-2.14%)
Jun 23, 2008 11.51 11.65 11.19 11.24 197,465 -0.17(-1.49%)
Jun 20, 2008 11.63 11.72 11.40 11.41 593,095 -0.29(-2.48%)
Jun 19, 2008 11.55 11.77 11.45 11.70 243,164 +0.14(+1.21%)
Jun 18, 2008 11.63 11.70 11.45 11.56 188,362 -0.10(-0.86%)
Jun 17, 2008 11.85 11.88 11.65 11.66 170,903 -0.19(-1.60%)
Jun 16, 2008 11.91 11.91 11.72 11.85 206,626 +0.00(+0.00%)
Jun 13, 2008 11.60 11.86 11.49 11.85 380,293 +0.35(+3.04%)
Jun 12, 2008 11.58 11.69 11.42 11.50 257,679 +0.03(+0.26%)
Jun 11, 2008 11.40 11.68 11.36 11.47 413,438 +0.08(+0.70%)
Jun 10, 2008 11.29 11.45 11.19 11.39 538,604 +0.06(+0.53%)
Jun 09, 2008 11.41 11.60 11.12 11.33 302,271 -0.14(-1.22%)
Jun 06, 2008 11.70 11.74 11.40 11.47 287,166 -0.33(-2.80%)
Jun 05, 2008 11.47 11.80 11.47 11.80 417,078 +0.34(+2.97%)
Jun 04, 2008 11.43 11.61 11.26 11.46 231,055 +0.01(+0.09%)
Jun 03, 2008 11.83 11.83 11.29 11.45 398,104 +0.03(+0.26%)
Jun 02, 2008 11.78 11.78 11.27 11.42 348,407 -0.37(-3.14%)
May 30, 2008 11.93 11.94 11.70 11.79 420,914 +0.00(+0.00%)
May 29, 2008 11.60 11.92 11.49 11.79 430,966 +0.41(+3.60%)
May 28, 2008 11.36 11.48 11.22 11.38 287,111 -0.01(-0.09%)
May 27, 2008 11.26 11.42 11.10 11.39 300,777 +0.28(+2.52%)
May 26, 2008 11.23 11.24 11.00 11.11 0 +0.00(+0.00%)
May 23, 2008 11.23 11.24 11.00 11.11 403,089 -0.16(-1.42%)
May 22, 2008 11.82 11.89 11.17 11.27 611,519 -0.49(-4.17%)
May 21, 2008 11.58 12.10 11.50 11.76 943,861 +0.29(+2.53%)
May 20, 2008 11.48 11.58 11.07 11.47 1,043,963 +0.20(+1.77%)
May 19, 2008 11.41 11.98 11.05 11.27 2,994,416 +1.20(+11.92%)
May 16, 2008 10.37 10.42 9.780 10.07 357,380 -0.28(-2.71%)
May 15, 2008 9.810 10.37 9.790 10.35 259,396 +0.47(+4.76%)
May 14, 2008 9.930 10.08 9.750 9.880 346,422 -0.02(-0.20%)
May 13, 2008 9.570 10.04 9.500 9.900 502,097 +0.32(+3.34%)
May 12, 2008 9.140 9.610 9.130 9.580 1,228,824 +0.50(+5.51%)
May 09, 2008 8.950 9.180 8.950 9.080 169,147 +0.01(+0.11%)
May 08, 2008 8.970 9.180 8.930 9.070 445,627 +0.05(+0.55%)
May 07, 2008 9.050 9.170 9.000 9.020 425,588 -0.02(-0.22%)
May 06, 2008 9.020 9.120 8.740 9.040 435,222 -0.02(-0.22%)
May 05, 2008 8.680 9.225 8.580 9.060 1,768,093 +0.36(+4.14%)
May 02, 2008 8.590 8.770 8.560 8.700 383,773 +0.15(+1.75%)
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.