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 (%)
Nov 30, 2004 8.420 8.490 8.260 8.390 164,000 -0.17(-1.99%)
Nov 29, 2004 8.590 8.610 7.940 8.560 205,100 +0.07(+0.82%)
Nov 26, 2004 8.570 8.600 8.400 8.490 87,600 -0.07(-0.82%)
Nov 24, 2004 7.490 8.570 7.490 8.560 433,100 +1.00(+13.23%)
Nov 23, 2004 7.800 7.800 7.400 7.560 718,200 -0.46(-5.74%)
Nov 22, 2004 8.100 8.120 7.650 8.020 487,800 -0.12(-1.47%)
Nov 19, 2004 8.430 8.490 7.990 8.140 479,300 -0.39(-4.57%)
Nov 18, 2004 8.800 8.880 8.470 8.530 234,000 -0.30(-3.40%)
Nov 17, 2004 8.900 9.240 8.610 8.830 675,300 +0.09(+1.03%)
Nov 16, 2004 8.460 8.750 8.110 8.740 319,400 +0.28(+3.31%)
Nov 15, 2004 7.820 8.480 7.820 8.460 382,500 +0.74(+9.59%)
Nov 12, 2004 7.500 7.970 7.460 7.720 187,200 +0.29(+3.90%)
Nov 11, 2004 7.350 7.430 7.200 7.430 122,000 +0.15(+2.06%)
Nov 10, 2004 7.250 7.470 7.160 7.280 224,200 +0.00(+0.00%)
Nov 09, 2004 7.220 7.470 7.200 7.280 171,200 -0.07(-0.95%)
Nov 08, 2004 7.460 7.560 7.330 7.350 108,200 -0.11(-1.47%)
Nov 05, 2004 7.450 7.650 7.360 7.460 266,500 +0.08(+1.08%)
Nov 04, 2004 7.160 7.420 7.160 7.380 125,200 +0.18(+2.50%)
Nov 03, 2004 7.260 7.450 7.190 7.200 363,500 +0.04(+0.56%)
Nov 02, 2004 7.150 7.440 7.100 7.160 532,300 +0.07(+0.99%)
Nov 01, 2004 6.950 7.200 6.740 7.090 387,300 +0.18(+2.60%)
Oct 29, 2004 7.200 7.280 6.890 6.910 230,000 -0.29(-4.03%)
Oct 28, 2004 6.960 7.390 6.800 7.200 332,700 +0.24(+3.45%)
Oct 27, 2004 6.300 6.990 6.300 6.960 541,600 +0.61(+9.61%)
Oct 26, 2004 6.400 6.500 6.300 6.350 151,100 -0.08(-1.24%)
Oct 25, 2004 6.420 6.470 6.180 6.430 135,800 +0.01(+0.16%)
Oct 22, 2004 6.700 6.720 6.270 6.420 534,000 -0.28(-4.18%)
Oct 21, 2004 6.160 6.840 6.000 6.700 538,000 +0.59(+9.66%)
Oct 20, 2004 5.950 6.240 5.850 6.110 334,200 +0.21(+3.56%)
Oct 19, 2004 5.750 5.920 5.730 5.900 237,400 +0.25(+4.42%)
Oct 18, 2004 5.420 5.670 5.370 5.650 178,800 +0.17(+3.10%)
Oct 15, 2004 5.250 5.490 5.250 5.480 206,500 +0.22(+4.18%)
Oct 14, 2004 5.200 5.380 5.130 5.260 150,300 -0.02(-0.38%)
Oct 13, 2004 5.360 5.360 5.250 5.280 256,300 -0.09(-1.68%)
Oct 12, 2004 5.130 5.370 5.070 5.370 106,900 +0.16(+3.07%)
Oct 11, 2004 5.300 5.300 5.050 5.210 203,700 -0.09(-1.70%)
Oct 08, 2004 5.250 5.360 5.250 5.300 92,100 +0.00(+0.00%)
Oct 07, 2004 5.420 5.450 5.300 5.300 122,600 -0.15(-2.75%)
Oct 06, 2004 5.380 5.460 5.360 5.450 216,300 +0.00(+0.00%)
Oct 05, 2004 5.420 5.590 5.420 5.450 291,200 +0.11(+2.06%)
Oct 04, 2004 5.200 5.370 5.170 5.340 216,500 +0.15(+2.89%)
Oct 01, 2004 5.250 5.290 5.180 5.190 305,800 -0.06(-1.14%)
Sep 30, 2004 5.210 5.290 5.200 5.250 326,900 +0.07(+1.35%)
Sep 29, 2004 5.130 5.290 5.110 5.180 325,800 +0.07(+1.37%)
Sep 28, 2004 5.300 5.350 5.090 5.110 667,400 -0.20(-3.77%)
Sep 27, 2004 5.160 5.410 5.150 5.310 253,600 -0.01(-0.19%)
Sep 24, 2004 5.460 5.460 5.300 5.320 280,500 -0.15(-2.74%)
Sep 23, 2004 5.530 5.550 5.380 5.470 365,300 -0.06(-1.08%)
Sep 22, 2004 5.550 5.680 5.500 5.530 563,300 -0.03(-0.54%)
Sep 21, 2004 5.470 5.630 5.470 5.560 199,600 +0.16(+2.96%)
Sep 20, 2004 5.210 5.690 5.160 5.400 257,300 +0.15(+2.86%)
Sep 17, 2004 5.140 5.400 5.110 5.250 280,700 +0.10(+1.94%)
Sep 16, 2004 5.170 5.170 5.100 5.150 66,700 +0.01(+0.19%)
Sep 15, 2004 5.140 5.150 5.050 5.140 90,100 +0.00(+0.00%)
Sep 14, 2004 5.250 5.250 5.100 5.140 62,700 -0.05(-0.96%)
Sep 13, 2004 5.260 5.300 5.180 5.190 150,500 +0.03(+0.58%)
Sep 10, 2004 5.150 5.240 5.090 5.160 137,800 +0.03(+0.58%)
Sep 09, 2004 5.100 5.240 5.030 5.130 158,800 +0.08(+1.58%)
Sep 08, 2004 5.150 5.160 4.970 5.050 242,800 -0.19(-3.63%)
Sep 07, 2004 5.070 5.350 5.070 5.240 303,000 +0.17(+3.35%)
Sep 03, 2004 5.490 5.490 5.040 5.070 308,700 -0.41(-7.48%)
Sep 02, 2004 5.630 5.740 5.380 5.480 117,400 -0.07(-1.26%)
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.