Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastec Inc (NY: MTZ )

106.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005 8.340 8.730 8.310 8.460 269,300 +0.12(+1.44%)
May 27, 2005 8.150 8.590 8.150 8.340 305,100 +0.21(+2.58%)
May 26, 2005 8.040 8.240 8.040 8.130 200,800 +0.14(+1.75%)
May 25, 2005 8.360 8.440 7.870 7.990 373,300 -0.36(-4.31%)
May 24, 2005 8.450 8.550 8.310 8.350 344,300 -0.14(-1.65%)
May 23, 2005 8.710 8.850 8.460 8.490 234,700 -0.21(-2.41%)
May 20, 2005 8.510 8.890 8.490 8.700 223,800 +0.20(+2.35%)
May 19, 2005 8.490 8.740 8.360 8.500 322,500 +0.01(+0.12%)
May 18, 2005 8.700 8.950 8.480 8.490 359,500 -0.35(-3.96%)
May 17, 2005 8.900 8.960 8.640 8.840 377,100 -0.06(-0.67%)
May 16, 2005 8.550 9.400 8.550 8.900 745,600 +0.50(+5.95%)
May 13, 2005 7.900 8.500 7.900 8.400 409,900 +0.56(+7.14%)
May 12, 2005 7.930 8.220 7.820 7.840 430,700 +0.09(+1.16%)
May 11, 2005 7.870 8.300 7.450 7.750 667,400 -0.11(-1.40%)
May 10, 2005 7.680 8.050 7.660 7.860 283,000 +0.18(+2.34%)
May 09, 2005 7.450 7.850 7.400 7.680 256,000 +0.19(+2.54%)
May 06, 2005 7.200 7.500 7.180 7.490 136,900 +0.36(+5.05%)
May 05, 2005 7.390 7.460 7.050 7.130 215,800 -0.26(-3.52%)
May 04, 2005 7.630 7.630 7.310 7.390 332,000 +0.50(+7.26%)
May 03, 2005 6.750 6.920 6.700 6.890 249,500 +0.06(+0.88%)
May 02, 2005 6.700 6.950 6.700 6.830 225,500 +0.08(+1.19%)
Apr 29, 2005 6.750 6.870 6.730 6.750 134,200 +0.00(+0.00%)
Apr 28, 2005 6.970 6.970 6.670 6.750 139,000 -0.22(-3.16%)
Apr 27, 2005 6.850 7.010 6.770 6.970 130,700 +0.06(+0.87%)
Apr 26, 2005 6.970 7.280 6.840 6.910 119,400 -0.10(-1.43%)
Apr 25, 2005 7.060 7.360 6.850 7.010 117,700 -0.07(-0.99%)
Apr 22, 2005 7.000 7.170 6.900 7.080 217,500 +0.08(+1.14%)
Apr 21, 2005 6.680 7.040 6.660 7.000 254,200 +0.40(+6.06%)
Apr 20, 2005 7.070 7.150 6.560 6.600 256,300 -0.35(-5.04%)
Apr 19, 2005 7.000 7.160 6.900 6.950 315,800 +0.00(+0.00%)
Apr 18, 2005 7.200 7.250 6.920 6.950 427,600 -0.26(-3.61%)
Apr 15, 2005 7.290 7.290 7.130 7.210 194,700 -0.07(-0.96%)
Apr 14, 2005 7.260 7.390 7.220 7.280 238,200 +0.01(+0.14%)
Apr 13, 2005 7.450 7.490 7.180 7.270 245,900 -0.23(-3.07%)
Apr 12, 2005 7.430 7.510 7.384 7.500 135,400 +0.01(+0.13%)
Apr 11, 2005 7.410 7.520 7.260 7.490 284,500 +0.09(+1.22%)
Apr 08, 2005 7.600 7.600 7.390 7.400 188,600 -0.20(-2.63%)
Apr 07, 2005 7.460 7.600 7.350 7.600 137,300 +0.15(+2.01%)
Apr 06, 2005 7.700 7.750 7.400 7.450 87,200 -0.19(-2.49%)
Apr 05, 2005 7.600 7.730 7.500 7.640 305,700 +0.04(+0.53%)
Apr 04, 2005 7.400 7.680 7.360 7.600 376,800 -0.36(-4.52%)
Apr 01, 2005 8.190 8.700 7.780 7.960 287,300 -0.25(-3.05%)
Mar 31, 2005 8.200 8.210 8.090 8.210 94,500 +0.00(+0.00%)
Mar 30, 2005 8.000 8.230 8.000 8.210 117,600 +0.20(+2.50%)
Mar 29, 2005 8.230 8.400 7.970 8.010 73,100 -0.26(-3.14%)
Mar 28, 2005 8.290 8.350 8.200 8.270 154,800 -0.02(-0.24%)
Mar 24, 2005 8.400 8.490 8.210 8.290 104,100 -0.05(-0.60%)
Mar 23, 2005 8.190 8.690 8.150 8.340 94,300 +0.15(+1.83%)
Mar 22, 2005 8.180 8.420 8.180 8.190 46,900 -0.03(-0.36%)
Mar 21, 2005 8.140 8.300 8.120 8.220 73,700 +0.12(+1.48%)
Mar 18, 2005 8.270 8.310 8.100 8.100 200,900 -0.08(-0.98%)
Mar 17, 2005 8.270 8.290 8.150 8.180 53,700 -0.05(-0.61%)
Mar 16, 2005 8.250 8.330 8.150 8.230 100,600 -0.19(-2.26%)
Mar 15, 2005 8.210 8.550 8.210 8.420 246,600 +0.22(+2.68%)
Mar 14, 2005 8.000 8.420 8.000 8.200 153,100 +0.16(+1.99%)
Mar 11, 2005 8.180 8.190 7.870 8.040 232,700 -0.20(-2.43%)
Mar 10, 2005 8.500 8.500 8.110 8.240 231,000 -0.24(-2.83%)
Mar 09, 2005 8.610 8.700 8.450 8.480 103,900 -0.12(-1.40%)
Mar 08, 2005 8.790 8.860 8.530 8.600 85,000 -0.22(-2.49%)
Mar 07, 2005 8.730 9.000 8.730 8.820 93,500 +0.08(+0.92%)
Mar 04, 2005 8.870 8.930 8.580 8.740 139,700 -0.05(-0.57%)
Mar 03, 2005 8.700 9.070 8.700 8.790 126,000 +0.14(+1.62%)
Mar 02, 2005 8.760 8.900 8.580 8.650 198,600 -0.17(-1.93%)
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.