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 (%)
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%)
Jul 01, 2005 8.800 8.870 8.790 8.860 61,700 +0.06(+0.68%)
Jun 30, 2005 8.880 8.990 8.770 8.800 110,600 -0.06(-0.68%)
Jun 29, 2005 8.830 8.890 8.680 8.860 158,900 -0.01(-0.11%)
Jun 28, 2005 8.670 8.910 8.610 8.870 141,500 +0.41(+4.85%)
Jun 27, 2005 8.420 8.510 8.220 8.460 223,300 -0.08(-0.94%)
Jun 24, 2005 8.470 8.600 8.200 8.540 609,800 +0.05(+0.59%)
Jun 23, 2005 8.640 8.900 8.430 8.490 247,400 -0.14(-1.62%)
Jun 22, 2005 8.400 8.750 8.400 8.630 323,300 +0.25(+2.98%)
Jun 21, 2005 8.380 8.460 8.220 8.380 203,200 +0.00(+0.00%)
Jun 20, 2005 8.240 8.440 8.150 8.380 124,700 +0.04(+0.48%)
Jun 17, 2005 8.300 8.540 8.300 8.340 202,000 +0.04(+0.48%)
Jun 16, 2005 8.390 8.450 8.280 8.300 175,600 -0.07(-0.84%)
Jun 15, 2005 8.450 8.500 8.260 8.370 170,700 -0.02(-0.24%)
Jun 14, 2005 8.470 8.500 8.340 8.390 132,100 -0.08(-0.94%)
Jun 13, 2005 8.580 8.640 8.460 8.470 97,700 -0.16(-1.85%)
Jun 10, 2005 8.450 8.670 8.450 8.630 134,400 +0.16(+1.89%)
Jun 09, 2005 8.490 8.580 8.450 8.470 89,600 -0.01(-0.12%)
Jun 08, 2005 8.490 8.770 8.420 8.480 124,000 +0.04(+0.47%)
Jun 07, 2005 8.610 8.810 8.440 8.440 66,200 -0.13(-1.52%)
Jun 06, 2005 8.220 8.620 8.220 8.570 258,800 +0.38(+4.64%)
Jun 03, 2005 8.460 8.550 8.180 8.190 176,700 -0.28(-3.31%)
Jun 02, 2005 8.460 8.650 8.430 8.470 189,400 +0.01(+0.12%)
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.