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 (%)
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%)
Sep 01, 2004 5.470 5.940 5.460 5.550 127,200 +0.14(+2.59%)
Aug 31, 2004 5.680 5.700 5.150 5.410 315,300 -0.32(-5.58%)
Aug 30, 2004 5.930 5.930 5.620 5.730 109,300 -0.10(-1.72%)
Aug 27, 2004 5.640 5.900 5.550 5.830 164,900 +0.29(+5.23%)
Aug 26, 2004 5.870 5.870 5.500 5.540 107,800 -0.31(-5.30%)
Aug 25, 2004 5.870 5.900 5.770 5.850 102,600 +0.02(+0.34%)
Aug 24, 2004 5.860 5.980 5.610 5.830 208,000 -0.01(-0.17%)
Aug 23, 2004 6.090 6.150 5.510 5.840 365,000 -0.21(-3.47%)
Aug 20, 2004 6.020 6.200 5.750 6.050 413,700 -0.15(-2.42%)
Aug 19, 2004 5.750 6.520 5.600 6.200 379,100 +0.45(+7.83%)
Aug 18, 2004 5.150 5.850 5.100 5.750 324,300 +0.71(+14.09%)
Aug 17, 2004 5.850 5.900 4.760 5.040 781,800 -0.80(-13.70%)
Aug 16, 2004 5.600 5.930 5.600 5.840 141,000 +0.27(+4.85%)
Aug 13, 2004 5.600 5.710 5.330 5.570 194,600 -0.16(-2.79%)
Aug 12, 2004 5.490 5.890 5.420 5.730 330,300 +0.10(+1.78%)
Aug 11, 2004 5.700 5.700 5.290 5.630 248,600 -0.07(-1.23%)
Aug 10, 2004 5.460 5.840 5.380 5.700 118,700 +0.26(+4.78%)
Aug 09, 2004 5.520 5.550 5.400 5.440 96,900 +0.02(+0.37%)
Aug 06, 2004 5.620 5.650 5.380 5.420 200,000 -0.30(-5.24%)
Aug 05, 2004 5.720 5.880 5.710 5.720 115,100 +0.00(+0.00%)
Aug 04, 2004 5.710 5.810 5.400 5.720 177,400 -0.08(-1.38%)
Aug 03, 2004 5.960 6.030 5.800 5.800 157,600 -0.16(-2.68%)
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.