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

Mastec Inc (NY: MTZ )

107.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 29, 2002 4.120 4.150 4.000 4.010 38,200 -0.10(-2.43%)
Nov 27, 2002 3.850 4.110 3.850 4.110 122,500 +0.27(+7.03%)
Nov 26, 2002 3.980 4.000 3.800 3.840 58,900 -0.16(-4.00%)
Nov 25, 2002 4.000 4.140 4.000 4.000 109,700 -0.05(-1.23%)
Nov 22, 2002 4.050 4.100 4.000 4.050 78,500 -0.03(-0.74%)
Nov 21, 2002 4.100 4.100 4.030 4.080 16,600 -0.01(-0.24%)
Nov 20, 2002 3.970 4.090 3.970 4.090 50,500 +0.07(+1.74%)
Nov 19, 2002 4.040 4.160 3.950 4.020 236,500 -0.03(-0.74%)
Nov 18, 2002 4.300 4.300 4.040 4.050 53,000 -0.18(-4.26%)
Nov 15, 2002 3.970 4.270 3.900 4.230 67,500 +0.23(+5.75%)
Nov 14, 2002 3.630 4.000 3.590 4.000 50,600 +0.42(+11.73%)
Nov 13, 2002 3.600 3.620 3.510 3.580 81,000 -0.03(-0.83%)
Nov 12, 2002 3.600 3.650 3.600 3.610 59,900 -0.01(-0.28%)
Nov 11, 2002 3.680 3.850 3.600 3.620 44,400 -0.11(-2.95%)
Nov 08, 2002 3.720 3.890 3.400 3.730 94,200 +0.01(+0.27%)
Nov 07, 2002 3.760 3.760 3.670 3.720 43,300 -0.09(-2.36%)
Nov 06, 2002 3.700 3.810 3.360 3.810 128,700 +0.15(+4.10%)
Nov 05, 2002 3.250 3.700 3.240 3.660 123,400 +0.41(+12.62%)
Nov 04, 2002 2.980 3.250 2.980 3.250 106,400 +0.30(+10.17%)
Nov 01, 2002 2.580 2.950 2.550 2.950 118,700 +0.36(+13.90%)
Oct 31, 2002 2.230 2.700 2.230 2.590 247,800 +0.46(+21.60%)
Oct 30, 2002 2.120 2.150 2.050 2.130 107,000 +0.01(+0.47%)
Oct 29, 2002 2.250 2.250 2.030 2.120 77,300 -0.13(-5.78%)
Oct 28, 2002 2.320 2.450 2.250 2.250 101,900 -0.10(-4.26%)
Oct 25, 2002 2.400 2.400 2.130 2.350 43,500 +0.00(+0.00%)
Oct 24, 2002 2.350 2.390 2.250 2.350 48,600 +0.00(+0.00%)
Oct 23, 2002 2.240 2.350 2.130 2.350 78,900 +0.11(+4.91%)
Oct 22, 2002 2.380 2.460 2.050 2.240 72,400 -0.17(-7.05%)
Oct 21, 2002 2.500 2.550 2.350 2.410 41,800 -0.17(-6.59%)
Oct 18, 2002 2.850 2.850 2.550 2.580 22,800 -0.22(-7.86%)
Oct 17, 2002 2.590 2.800 2.590 2.800 59,700 +0.24(+9.37%)
Oct 16, 2002 2.700 2.700 2.450 2.560 77,500 -0.09(-3.40%)
Oct 15, 2002 2.780 2.780 2.520 2.650 52,200 -0.05(-1.85%)
Oct 14, 2002 2.700 2.800 2.680 2.700 38,400 -0.03(-1.10%)
Oct 11, 2002 2.600 2.750 2.600 2.730 40,700 +0.17(+6.64%)
Oct 10, 2002 2.450 2.600 2.410 2.560 39,000 +0.18(+7.56%)
Oct 09, 2002 2.590 2.590 2.100 2.380 126,900 -0.26(-9.85%)
Oct 08, 2002 2.520 2.800 2.500 2.640 155,700 +0.12(+4.76%)
Oct 07, 2002 2.550 2.670 2.520 2.520 84,100 -0.04(-1.56%)
Oct 04, 2002 2.720 2.850 2.360 2.560 71,500 -0.15(-5.54%)
Oct 03, 2002 2.900 2.960 2.670 2.710 200,600 -0.27(-9.06%)
Oct 02, 2002 3.400 3.400 2.960 2.980 55,800 -0.52(-14.86%)
Oct 01, 2002 3.230 3.500 2.930 3.500 99,600 +0.27(+8.36%)
Sep 30, 2002 3.000 3.280 2.870 3.230 87,400 +0.21(+6.95%)
Sep 27, 2002 3.250 3.250 3.000 3.020 33,600 -0.23(-7.08%)
Sep 26, 2002 3.330 3.400 3.210 3.250 17,900 -0.05(-1.52%)
Sep 25, 2002 3.320 3.330 3.100 3.300 21,300 -0.02(-0.60%)
Sep 24, 2002 3.000 3.490 3.000 3.320 76,900 +0.30(+9.93%)
Sep 23, 2002 3.200 3.240 2.850 3.020 55,500 -0.18(-5.63%)
Sep 20, 2002 3.240 3.240 3.050 3.200 42,100 +0.06(+1.91%)
Sep 19, 2002 3.000 3.140 2.860 3.140 78,500 +0.13(+4.32%)
Sep 18, 2002 3.350 3.360 2.900 3.010 145,300 -0.34(-10.15%)
Sep 17, 2002 3.620 3.620 3.330 3.350 52,900 -0.11(-3.18%)
Sep 16, 2002 3.810 3.810 3.240 3.460 125,400 -0.35(-9.19%)
Sep 13, 2002 3.920 3.920 3.800 3.810 36,000 -0.14(-3.54%)
Sep 12, 2002 4.120 4.180 3.950 3.950 21,000 -0.19(-4.59%)
Sep 11, 2002 4.000 4.280 3.970 4.140 22,900 +0.09(+2.22%)
Sep 10, 2002 4.100 4.100 3.790 4.050 41,300 -0.10(-2.41%)
Sep 09, 2002 4.380 4.460 4.100 4.150 45,800 -0.25(-5.68%)
Sep 06, 2002 4.200 4.470 4.100 4.400 71,900 +0.25(+6.02%)
Sep 05, 2002 3.950 4.450 3.800 4.150 79,500 +0.24(+6.14%)
Sep 04, 2002 3.360 3.910 3.360 3.910 31,500 +0.56(+16.72%)
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.