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 (%)
Nov 30, 2010 14.20 14.33 13.97 14.33 498,046 -0.05(-0.35%)
Nov 29, 2010 14.40 14.44 14.01 14.38 546,579 -0.11(-0.76%)
Nov 26, 2010 14.50 14.56 14.36 14.49 216,004 -0.13(-0.89%)
Nov 24, 2010 14.49 14.62 14.62 14.62 510,782 +0.23(+1.60%)
Nov 23, 2010 14.40 14.63 14.29 14.39 574,366 -0.14(-0.96%)
Nov 22, 2010 14.37 14.55 14.29 14.53 544,961 +0.04(+0.28%)
Nov 19, 2010 14.45 14.52 14.32 14.49 557,361 +0.06(+0.42%)
Nov 18, 2010 14.48 14.59 14.39 14.43 580,259 +0.08(+0.56%)
Nov 17, 2010 14.29 14.61 14.29 14.35 900,199 +0.13(+0.91%)
Nov 16, 2010 14.53 14.59 14.07 14.22 929,302 -0.47(-3.20%)
Nov 15, 2010 14.38 14.84 14.33 14.69 518,751 +0.42(+2.94%)
Nov 12, 2010 14.76 14.76 14.22 14.27 934,444 -0.77(-5.12%)
Nov 11, 2010 14.86 15.25 14.82 15.04 693,066 +0.12(+0.80%)
Nov 10, 2010 14.60 15.09 14.50 14.92 1,197,250 +0.36(+2.47%)
Nov 09, 2010 14.92 14.99 14.51 14.56 597,448 -0.30(-2.02%)
Nov 08, 2010 14.81 15.17 14.73 14.86 757,042 -0.05(-0.34%)
Nov 05, 2010 14.45 15.21 14.34 14.91 1,562,969 +0.58(+4.05%)
Nov 04, 2010 13.32 14.44 12.95 14.33 4,550,327 +1.96(+15.84%)
Nov 03, 2010 12.55 12.55 12.18 12.37 1,385,734 -0.21(-1.67%)
Nov 02, 2010 12.33 12.62 12.33 12.58 532,028 +0.35(+2.86%)
Nov 01, 2010 12.29 12.39 12.15 12.23 644,040 +0.03(+0.25%)
Oct 29, 2010 12.13 12.24 12.05 12.20 921,236 +0.05(+0.41%)
Oct 28, 2010 12.25 12.28 12.09 12.15 916,866 -0.05(-0.41%)
Oct 27, 2010 12.15 12.29 12.10 12.20 558,421 -0.02(-0.16%)
Oct 25, 2010 12.18 12.38 12.14 12.22 689,431 +0.12(+0.99%)
Oct 22, 2010 12.05 12.13 11.93 12.10 359,302 +0.08(+0.67%)
Oct 21, 2010 12.01 12.14 11.93 12.02 1,220,874 +0.09(+0.75%)
Oct 20, 2010 11.82 12.06 11.82 11.93 684,808 +0.16(+1.36%)
Oct 19, 2010 11.50 12.06 11.50 11.77 1,597,557 +0.13(+1.12%)
Oct 18, 2010 11.50 11.66 11.43 11.64 693,688 +0.12(+1.04%)
Oct 15, 2010 11.65 11.68 11.48 11.52 824,055 -0.05(-0.43%)
Oct 14, 2010 11.51 11.71 11.45 11.57 680,478 +0.06(+0.52%)
Oct 13, 2010 11.48 11.62 11.41 11.51 435,702 +0.11(+0.96%)
Oct 12, 2010 11.28 11.45 11.15 11.40 613,135 +0.12(+1.06%)
Oct 11, 2010 11.19 11.34 11.12 11.28 308,624 +0.11(+0.98%)
Oct 08, 2010 11.17 11.23 10.99 11.17 538,551 +0.03(+0.27%)
Oct 07, 2010 10.96 11.20 10.93 11.14 1,049 +0.30(+2.77%)
Oct 06, 2010 10.69 10.95 10.69 10.84 1,097,915 +0.16(+1.50%)
Oct 05, 2010 10.35 10.78 10.32 10.68 1,707,486 +0.45(+4.40%)
Oct 04, 2010 10.29 10.30 10.04 10.23 675,650 -0.07(-0.68%)
Oct 01, 2010 10.30 10.43 10.25 10.30 329,149 -0.02(-0.23%)
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%)
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.