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, 2010 10.32 10.46 10.23 10.32 3,856 -0.04(-0.35%)
Sep 29, 2010 9.880 10.39 9.840 10.36 1,632,331 +0.42(+4.23%)
Sep 28, 2010 9.910 9.950 9.750 9.940 495 +0.02(+0.20%)
Sep 27, 2010 9.910 9.980 9.860 9.920 747,973 +0.03(+0.30%)
Sep 24, 2010 9.850 9.910 9.780 9.890 989,910 +0.14(+1.44%)
Sep 23, 2010 9.780 9.900 9.740 9.750 2,052 -0.06(-0.61%)
Sep 22, 2010 9.780 9.867 9.750 9.810 1,618,356 +0.02(+0.20%)
Sep 21, 2010 9.960 9.970 9.770 9.790 391,360 -0.20(-2.00%)
Sep 20, 2010 9.850 9.990 9.780 9.990 637,305 +0.19(+1.94%)
Sep 17, 2010 9.800 10.02 9.740 9.800 1,008,358 -0.13(-1.31%)
Sep 15, 2010 9.830 10.00 9.770 9.930 748,615 +0.09(+0.91%)
Sep 14, 2010 9.780 9.990 9.700 9.840 1,376,503 +0.07(+0.72%)
Sep 13, 2010 9.750 9.830 9.665 9.770 810,486 +0.10(+1.03%)
Sep 10, 2010 9.750 9.840 9.600 9.670 634,277 -0.08(-0.82%)
Sep 09, 2010 10.03 10.04 9.700 9.750 229,141 -0.14(-1.42%)
Sep 08, 2010 9.990 10.05 9.830 9.890 253,849 -0.06(-0.60%)
Sep 07, 2010 10.04 10.06 9.910 9.950 1,669 -0.15(-1.49%)
Sep 03, 2010 10.09 10.20 10.05 10.10 533,132 +0.13(+1.30%)
Sep 02, 2010 9.950 10.06 9.820 9.970 1,395 +0.02(+0.20%)
Sep 01, 2010 9.830 10.02 9.830 9.950 500,039 +0.21(+2.16%)
Aug 31, 2010 9.740 9.980 9.650 9.740 2,010 -0.22(-2.21%)
Aug 30, 2010 10.19 10.23 9.960 9.960 282,668 -0.24(-2.35%)
Aug 27, 2010 10.20 10.29 10.07 10.20 430,432 +0.04(+0.39%)
Aug 26, 2010 10.06 10.29 9.953 10.16 1,169 +0.16(+1.60%)
Aug 25, 2010 9.800 10.04 9.700 10.00 1,158 +0.11(+1.11%)
Aug 24, 2010 10.05 10.10 9.860 9.890 4,704 -0.31(-3.04%)
Aug 23, 2010 10.18 10.33 10.12 10.20 1,227,952 +0.04(+0.39%)
Aug 20, 2010 10.14 10.24 10.00 10.16 647,827 -0.04(-0.39%)
Aug 19, 2010 10.20 10.28 10.11 10.20 4,044 -0.06(-0.58%)
Aug 18, 2010 10.10 10.32 10.05 10.26 18,130 +0.15(+1.48%)
Aug 17, 2010 9.890 10.15 9.810 10.11 2,792 +0.34(+3.48%)
Aug 16, 2010 9.710 9.960 9.700 9.770 475,046 -0.03(-0.31%)
Aug 13, 2010 9.800 9.830 9.570 9.800 485,387 +0.12(+1.24%)
Aug 12, 2010 9.640 9.790 9.340 9.680 699 -0.10(-1.02%)
Aug 11, 2010 10.15 10.15 9.600 9.780 646,177 -0.57(-5.51%)
Aug 10, 2010 10.35 10.44 10.15 10.35 443,742 -0.13(-1.24%)
Aug 09, 2010 10.69 10.74 10.42 10.48 756,318 -0.17(-1.60%)
Aug 06, 2010 10.65 10.68 10.27 10.65 612,697 -0.04(-0.37%)
Aug 05, 2010 10.95 11.18 10.66 10.69 545,856 -0.36(-3.26%)
Aug 04, 2010 11.16 11.18 10.78 11.05 200 -0.09(-0.81%)
Aug 03, 2010 11.04 11.23 10.92 11.14 500,416 +0.03(+0.27%)
Aug 02, 2010 10.79 11.14 10.72 11.11 665,388 +0.49(+4.61%)
Jul 30, 2010 10.62 10.85 10.58 10.62 339,443 -0.22(-2.03%)
Jul 29, 2010 11.09 11.12 10.69 10.84 246,822 -0.14(-1.28%)
Jul 28, 2010 10.98 11.13 10.96 10.98 1,878 -0.10(-0.90%)
Jul 27, 2010 11.25 11.37 11.06 11.08 507,533 -0.11(-0.98%)
Jul 26, 2010 10.87 11.20 10.73 11.19 261,546 +0.33(+3.04%)
Jul 23, 2010 10.72 10.91 10.63 10.86 381,880 +0.08(+0.74%)
Jul 22, 2010 10.67 10.80 10.61 10.78 503,145 +0.26(+2.47%)
Jul 21, 2010 10.57 10.68 10.27 10.52 804,208 +0.04(+0.38%)
Jul 20, 2010 10.00 10.49 9.940 10.48 461,704 +0.37(+3.66%)
Jul 19, 2010 10.16 10.18 9.800 10.11 585,742 -0.01(-0.10%)
Jul 16, 2010 10.10 10.86 10.07 10.12 638,272 -0.84(-7.66%)
Jul 15, 2010 10.98 10.98 10.61 10.96 956,812 -0.04(-0.36%)
Jul 14, 2010 11.00 11.18 10.76 11.00 1,216,762 -0.01(-0.09%)
Jul 13, 2010 11.01 11.09 10.56 11.01 4,591 +0.50(+4.76%)
Jul 12, 2010 10.72 10.91 10.39 10.51 317,950 -0.24(-2.23%)
Jul 09, 2010 10.75 10.76 10.33 10.75 679,707 +0.31(+2.97%)
Jul 08, 2010 10.44 10.44 9.930 10.44 1,395 +0.53(+5.35%)
Jul 07, 2010 9.730 10.00 9.660 9.910 1,278,486 +0.18(+1.85%)
Jul 06, 2010 9.730 10.10 9.690 9.730 2,348 -0.02(-0.21%)
Jul 02, 2010 9.750 9.810 9.430 9.750 614,783 +0.27(+2.85%)
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.