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 (%)
Sep 30, 2005 11.03 11.07 10.79 10.90 113,100 -0.13(-1.18%)
Sep 29, 2005 10.87 11.03 10.78 11.03 101,000 +0.12(+1.10%)
Sep 28, 2005 11.03 11.04 10.77 10.91 101,200 -0.13(-1.18%)
Sep 27, 2005 10.98 11.12 10.84 11.04 154,600 -0.02(-0.18%)
Sep 26, 2005 11.14 11.21 10.90 11.06 133,700 +0.02(+0.18%)
Sep 23, 2005 11.04 11.09 10.83 11.04 187,200 +0.03(+0.27%)
Sep 22, 2005 10.82 11.22 10.79 11.01 254,200 +0.27(+2.51%)
Sep 21, 2005 10.56 10.85 10.38 10.74 181,000 +0.14(+1.32%)
Sep 20, 2005 10.89 10.95 10.59 10.60 139,100 -0.35(-3.20%)
Sep 19, 2005 11.33 11.34 10.92 10.95 149,800 -0.37(-3.27%)
Sep 16, 2005 11.44 11.44 11.22 11.32 197,200 -0.05(-0.44%)
Sep 15, 2005 11.66 11.72 11.35 11.37 192,100 -0.21(-1.81%)
Sep 14, 2005 11.43 11.60 11.38 11.58 338,000 +0.25(+2.21%)
Sep 13, 2005 11.23 11.43 11.15 11.33 192,100 +0.00(+0.00%)
Sep 12, 2005 11.09 11.46 11.01 11.33 202,100 +0.14(+1.25%)
Sep 09, 2005 11.23 11.35 11.08 11.19 194,100 -0.04(-0.36%)
Sep 08, 2005 11.81 11.85 11.16 11.23 375,800 -0.57(-4.83%)
Sep 07, 2005 11.50 11.95 11.46 11.80 409,200 +0.30(+2.61%)
Sep 06, 2005 11.35 11.75 11.35 11.50 292,000 +0.14(+1.23%)
Sep 02, 2005 11.60 11.62 11.17 11.36 217,000 -0.16(-1.39%)
Sep 01, 2005 11.68 11.84 11.31 11.52 388,000 -0.03(-0.26%)
Aug 31, 2005 10.84 11.63 10.82 11.55 679,600 +0.81(+7.54%)
Aug 30, 2005 10.65 10.74 10.37 10.74 213,300 +0.04(+0.37%)
Aug 29, 2005 10.56 10.75 10.41 10.70 181,200 +0.13(+1.23%)
Aug 26, 2005 10.56 10.62 10.50 10.57 119,800 +0.07(+0.67%)
Aug 25, 2005 10.78 10.78 10.39 10.50 178,400 -0.31(-2.87%)
Aug 24, 2005 10.47 10.91 10.45 10.81 293,500 +0.28(+2.66%)
Aug 23, 2005 10.48 10.55 10.25 10.53 276,900 +0.03(+0.29%)
Aug 22, 2005 10.14 10.52 10.14 10.50 326,000 +0.35(+3.45%)
Aug 19, 2005 10.34 10.34 10.02 10.15 237,100 -0.18(-1.74%)
Aug 18, 2005 10.63 10.63 10.19 10.33 359,400 -0.40(-3.73%)
Aug 17, 2005 10.85 11.00 10.52 10.73 249,400 -0.12(-1.11%)
Aug 16, 2005 11.02 11.08 10.80 10.85 208,900 -0.19(-1.72%)
Aug 15, 2005 11.18 11.19 10.78 11.04 383,100 -0.18(-1.60%)
Aug 12, 2005 11.67 11.67 11.04 11.22 301,200 -0.52(-4.43%)
Aug 11, 2005 10.89 11.88 10.87 11.74 566,900 +0.88(+8.10%)
Aug 10, 2005 10.29 11.10 10.09 10.86 571,600 +0.65(+6.37%)
Aug 09, 2005 10.07 10.22 9.850 10.21 267,300 +0.18(+1.79%)
Aug 08, 2005 9.670 10.10 9.590 10.03 374,500 +0.36(+3.72%)
Aug 05, 2005 9.530 9.740 9.520 9.670 183,300 +0.12(+1.26%)
Aug 04, 2005 9.730 9.730 9.550 9.550 156,500 -0.28(-2.85%)
Aug 03, 2005 9.890 9.910 9.730 9.830 58,000 -0.09(-0.91%)
Aug 02, 2005 9.810 9.940 9.800 9.920 104,900 +0.11(+1.12%)
Aug 01, 2005 9.880 9.980 9.800 9.810 142,400 +0.01(+0.10%)
Jul 29, 2005 9.670 9.850 9.670 9.800 93,000 +0.14(+1.45%)
Jul 28, 2005 9.580 9.710 9.540 9.660 73,000 +0.08(+0.84%)
Jul 27, 2005 9.630 9.700 9.550 9.580 54,400 +0.01(+0.10%)
Jul 26, 2005 9.590 9.650 9.510 9.570 75,500 -0.02(-0.21%)
Jul 25, 2005 9.830 9.830 9.500 9.590 147,600 -0.25(-2.54%)
Jul 22, 2005 9.560 9.840 9.430 9.840 234,700 +0.38(+4.02%)
Jul 21, 2005 9.700 9.700 9.440 9.460 276,700 -0.24(-2.47%)
Jul 20, 2005 9.600 9.800 9.470 9.700 227,600 +0.03(+0.31%)
Jul 19, 2005 9.490 9.720 9.400 9.670 60,900 +0.23(+2.44%)
Jul 18, 2005 9.400 9.570 9.350 9.440 64,900 -0.03(-0.32%)
Jul 15, 2005 9.640 9.650 9.251 9.470 112,900 -0.19(-1.97%)
Jul 14, 2005 9.750 9.790 9.630 9.660 217,300 -0.02(-0.21%)
Jul 13, 2005 9.700 9.770 9.650 9.680 164,100 +0.00(+0.00%)
Jul 12, 2005 9.520 9.750 9.430 9.680 159,000 +0.18(+1.89%)
Jul 11, 2005 9.500 9.880 9.380 9.500 241,000 +0.08(+0.85%)
Jul 08, 2005 8.950 9.490 8.870 9.420 277,800 +0.45(+5.02%)
Jul 07, 2005 8.850 9.020 8.660 8.970 75,100 +0.02(+0.22%)
Jul 06, 2005 8.960 9.050 8.870 8.950 56,700 +0.00(+0.00%)
Jul 05, 2005 8.860 9.060 8.850 8.950 127,500 +0.09(+1.02%)
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.