Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.56	39.78	38.10	39.15	997,800	-0.35(-0.89%)
May 28, 2020	42.29	42.37	39.35	39.50	531,468	-2.13(-5.12%)
May 27, 2020	41.81	42.17	39.75	41.63	769,400	+1.47(+3.66%)
May 26, 2020	38.82	40.51	38.49	40.16	837,841	+3.68(+10.09%)
May 22, 2020	37.06	37.06	36.01	36.48	406,400	-0.50(-1.35%)
May 21, 2020	37.65	38.76	36.90	36.98	655,997	-0.67(-1.78%)
May 20, 2020	37.94	38.79	37.54	37.65	1,172,408	+0.97(+2.64%)
May 19, 2020	37.00	38.44	36.64	36.68	981,213	+0.04(+0.11%)
May 18, 2020	35.09	37.02	35.09	36.64	1,020,149	+3.52(+10.63%)
May 15, 2020	32.15	33.25	31.52	33.12	907,700	+0.68(+2.10%)
May 14, 2020	30.17	32.50	29.17	32.44	966,523	+1.41(+4.54%)
May 13, 2020	32.28	32.61	30.48	31.03	1,051,688	-1.45(-4.46%)
May 12, 2020	35.32	35.89	32.46	32.48	1,060,336	-2.51(-7.17%)
May 11, 2020	35.50	35.79	34.25	34.99	922,533	-1.51(-4.14%)
May 08, 2020	35.76	36.60	35.57	36.50	703,900	+1.60(+4.58%)
May 07, 2020	34.83	35.69	34.77	34.90	619,835	+0.75(+2.20%)
May 06, 2020	35.68	36.01	34.13	34.15	660,565	-1.30(-3.67%)
May 05, 2020	35.78	37.06	35.41	35.45	935,867	+0.37(+1.05%)
May 04, 2020	36.00	36.59	34.65	35.08	955,119	-2.05(-5.52%)

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.