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 28, 2004	4.160	4.290	4.120	4.270	137,100	+0.02(+0.47%)
May 27, 2004	4.500	4.640	4.140	4.250	198,400	-0.25(-5.56%)
May 26, 2004	4.380	4.600	4.310	4.500	212,400	+0.20(+4.65%)
May 25, 2004	4.030	4.300	4.010	4.300	181,800	+0.27(+6.70%)
May 24, 2004	4.140	4.170	4.000	4.030	255,300	-0.06(-1.47%)
May 21, 2004	4.110	4.150	4.000	4.090	247,700	-0.03(-0.73%)
May 20, 2004	4.090	4.120	4.030	4.120	78,100	-0.02(-0.48%)
May 19, 2004	4.030	4.200	4.010	4.140	195,200	+0.04(+0.98%)
May 18, 2004	4.210	4.300	4.010	4.100	299,100	-0.01(-0.24%)
May 17, 2004	4.200	4.250	4.050	4.110	204,200	-0.15(-3.52%)
May 14, 2004	4.300	4.380	4.000	4.260	576,700	-0.26(-5.75%)
May 13, 2004	4.170	4.820	4.110	4.520	597,500	+0.27(+6.35%)
May 12, 2004	3.990	4.280	3.630	4.250	1,232,100	+0.26(+6.52%)
May 11, 2004	4.950	4.950	3.760	3.990	1,630,500	-2.72(-40.54%)
May 07, 2004	7.160	7.190	6.700	6.710	241,900	-0.44(-6.15%)
May 06, 2004	7.030	7.270	7.020	7.150	406,100	-0.10(-1.38%)
May 05, 2004	7.430	7.480	7.140	7.250	556,500	-0.26(-3.46%)
May 04, 2004	7.250	7.700	7.240	7.510	373,200	+0.16(+2.18%)

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.