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, 2010	11.63	11.77	11.51	11.63	329,748	+0.01(+0.09%)
May 27, 2010	11.53	11.62	11.37	11.62	736,245	+0.30(+2.65%)
May 26, 2010	11.32	11.76	11.28	11.32	1,888	-0.19(-1.65%)
May 25, 2010	11.30	11.56	11.09	11.51	373,294	-0.03(-0.26%)
May 24, 2010	11.97	11.99	11.54	11.54	261,056	-0.47(-3.91%)
May 21, 2010	11.64	12.12	11.55	12.01	380,884	+0.16(+1.35%)
May 20, 2010	11.72	12.17	11.69	11.85	650,525	-0.43(-3.50%)
May 19, 2010	12.49	12.56	12.16	12.28	282,761	-0.25(-2.00%)
May 18, 2010	12.51	12.84	12.42	12.53	443,898	+0.19(+1.54%)
May 17, 2010	12.54	12.83	12.12	12.34	478,248	-0.26(-2.06%)
May 14, 2010	12.60	12.83	12.49	12.60	454,083	-0.10(-0.79%)
May 13, 2010	12.70	12.85	12.51	12.70	631,243	+0.00(+0.00%)
May 12, 2010	12.03	12.82	12.03	12.70	1,022,346	+0.69(+5.75%)
May 11, 2010	12.08	12.24	12.00	12.01	573,090	+0.19(+1.61%)
May 10, 2010	11.62	11.85	11.57	11.82	651,381	+0.99(+9.14%)
May 07, 2010	11.53	11.53	10.65	10.83	2,595,150	-0.43(-3.82%)
May 06, 2010	12.40	12.63	10.69	11.26	1,885,480	-1.06(-8.60%)
May 05, 2010	12.23	12.60	12.18	12.32	877,466	-0.07(-0.56%)
May 04, 2010	12.61	12.62	12.34	12.39	287,930	-0.37(-2.90%)

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.