Indicators

Mastec Inc (NY: MTZ )

108.38 -2.05 (-1.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	116.80	117.58	115.34	116.33	623,368	-0.77(-0.66%)
May 27, 2021	117.89	119.49	116.15	117.10	967,941	+1.00(+0.86%)
May 26, 2021	114.46	117.27	114.41	116.10	1,141,487	+1.27(+1.11%)
May 25, 2021	116.06	116.84	114.43	114.83	1,034,637	-1.16(-1.00%)
May 24, 2021	116.86	117.46	114.75	115.99	895,163	-0.03(-0.03%)
May 21, 2021	115.68	117.02	114.37	116.02	660,026	+1.60(+1.40%)
May 20, 2021	113.54	115.14	111.54	114.42	799,103	+1.65(+1.46%)
May 19, 2021	114.92	115.97	110.90	112.77	1,108,347	-4.94(-4.20%)
May 18, 2021	120.57	121.05	117.47	117.71	685,448	-2.46(-2.05%)
May 17, 2021	117.80	120.41	116.93	120.17	748,489	+1.76(+1.49%)
May 14, 2021	118.33	119.18	116.50	118.41	768,811	+1.62(+1.39%)
May 13, 2021	113.47	117.26	111.76	116.79	979,042	+3.30(+2.91%)
May 12, 2021	118.25	119.23	112.73	113.49	944,063	-4.97(-4.20%)
May 11, 2021	112.70	118.88	111.84	118.46	1,223,419	+2.91(+2.52%)
May 10, 2021	112.23	117.82	111.17	115.55	1,170,736	+4.27(+3.84%)
May 07, 2021	107.69	112.91	102.53	111.28	1,550,961	+1.93(+1.76%)
May 06, 2021	110.00	111.01	107.75	109.35	1,278,385	+1.59(+1.48%)
May 05, 2021	107.86	108.10	105.29	107.76	1,008,806	+0.60(+0.56%)
May 04, 2021	105.09	107.20	102.85	107.16	911,520	+1.35(+1.28%)

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.