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 (%)
Jul 30, 2004 4.540 6.290 4.500 6.240 785,000 +1.77(+39.60%)
Jul 29, 2004 4.360 4.590 4.290 4.470 81,700 +0.01(+0.22%)
Jul 28, 2004 4.400 4.460 4.260 4.460 147,900 +0.00(+0.00%)
Jul 27, 2004 4.150 4.470 4.150 4.460 114,800 +0.26(+6.19%)
Jul 26, 2004 4.500 4.530 4.130 4.200 71,500 -0.20(-4.55%)
Jul 23, 2004 4.600 4.700 4.250 4.400 104,900 -0.28(-5.98%)
Jul 22, 2004 4.650 4.800 4.520 4.680 94,900 +0.03(+0.65%)
Jul 21, 2004 4.550 5.070 4.550 4.650 279,700 +0.17(+3.79%)
Jul 20, 2004 4.340 4.600 4.160 4.480 171,900 +0.23(+5.41%)
Jul 19, 2004 4.290 4.300 4.180 4.250 51,700 +0.04(+0.95%)
Jul 16, 2004 4.170 4.340 4.110 4.210 125,200 +0.05(+1.20%)
Jul 15, 2004 4.340 4.340 4.110 4.160 198,500 -0.10(-2.35%)
Jul 14, 2004 4.260 4.340 4.200 4.260 121,900 -0.07(-1.62%)
Jul 13, 2004 4.370 4.450 4.210 4.330 244,200 -0.06(-1.37%)
Jul 12, 2004 4.370 4.450 4.260 4.390 118,500 -0.10(-2.23%)
Jul 09, 2004 4.600 4.620 4.360 4.490 106,400 -0.01(-0.22%)
Jul 08, 2004 4.720 4.720 4.500 4.500 277,200 -0.31(-6.44%)
Jul 07, 2004 4.900 4.980 4.670 4.810 373,400 -0.09(-1.84%)
Jul 06, 2004 4.940 5.040 4.800 4.900 177,600 -0.20(-3.92%)
Jul 02, 2004 4.980 5.160 4.760 5.100 413,800 +0.07(+1.39%)
Jul 01, 2004 5.450 5.540 4.960 5.030 218,500 -0.40(-7.37%)
Jun 30, 2004 5.370 5.540 5.370 5.430 174,000 +0.05(+0.93%)
Jun 29, 2004 5.270 5.440 5.230 5.380 132,700 +0.13(+2.48%)
Jun 28, 2004 5.350 5.590 5.230 5.250 279,900 -0.06(-1.13%)
Jun 25, 2004 5.470 5.550 5.260 5.310 474,500 -0.16(-2.93%)
Jun 24, 2004 4.740 5.650 4.670 5.470 632,100 +0.83(+17.89%)
Jun 23, 2004 4.280 4.900 4.120 4.640 846,900 +0.57(+14.00%)
Jun 22, 2004 3.970 4.160 3.940 4.070 205,900 +0.09(+2.26%)
Jun 21, 2004 3.900 4.010 3.900 3.980 110,200 +0.05(+1.27%)
Jun 18, 2004 3.960 4.060 3.930 3.930 151,500 -0.03(-0.76%)
Jun 17, 2004 3.930 3.980 3.870 3.960 84,500 +0.08(+2.06%)
Jun 16, 2004 4.070 4.070 3.800 3.880 348,600 -0.20(-4.90%)
Jun 15, 2004 3.960 4.080 3.860 4.080 125,000 +0.22(+5.70%)
Jun 14, 2004 4.200 4.200 3.850 3.860 243,800 -0.33(-7.88%)
Jun 10, 2004 4.300 4.320 4.110 4.190 136,000 +0.08(+1.95%)
Jun 09, 2004 4.370 4.410 4.060 4.110 141,500 -0.32(-7.22%)
Jun 08, 2004 4.400 4.460 4.350 4.430 217,100 +0.02(+0.45%)
Jun 07, 2004 4.290 4.440 4.250 4.410 212,200 +0.13(+3.04%)
Jun 04, 2004 4.230 4.280 4.180 4.280 256,400 +0.10(+2.39%)
Jun 03, 2004 4.120 4.250 4.050 4.180 173,100 +0.07(+1.70%)
Jun 02, 2004 4.230 4.230 4.030 4.110 84,100 -0.11(-2.61%)
Jun 01, 2004 4.200 4.240 4.090 4.220 72,800 -0.05(-1.17%)
May 28, 2004 4.160 4.290 4.120 4.270 137,100 +0.02(+0.47%)
May 27, 2004 4.500 4.640 4.140 4.250 198,400 -0.25(-5.56%)
May 26, 2004 4.380 4.600 4.310 4.500 212,400 +0.20(+4.65%)
May 25, 2004 4.030 4.300 4.010 4.300 181,800 +0.27(+6.70%)
May 24, 2004 4.140 4.170 4.000 4.030 255,300 -0.06(-1.47%)
May 21, 2004 4.110 4.150 4.000 4.090 247,700 -0.03(-0.73%)
May 20, 2004 4.090 4.120 4.030 4.120 78,100 -0.02(-0.48%)
May 19, 2004 4.030 4.200 4.010 4.140 195,200 +0.04(+0.98%)
May 18, 2004 4.210 4.300 4.010 4.100 299,100 -0.01(-0.24%)
May 17, 2004 4.200 4.250 4.050 4.110 204,200 -0.15(-3.52%)
May 14, 2004 4.300 4.380 4.000 4.260 576,700 -0.26(-5.75%)
May 13, 2004 4.170 4.820 4.110 4.520 597,500 +0.27(+6.35%)
May 12, 2004 3.990 4.280 3.630 4.250 1,232,100 +0.26(+6.52%)
May 11, 2004 4.950 4.950 3.760 3.990 1,630,500 -2.72(-40.54%)
May 07, 2004 7.160 7.190 6.700 6.710 241,900 -0.44(-6.15%)
May 06, 2004 7.030 7.270 7.020 7.150 406,100 -0.10(-1.38%)
May 05, 2004 7.430 7.480 7.140 7.250 556,500 -0.26(-3.46%)
May 04, 2004 7.250 7.700 7.240 7.510 373,200 +0.16(+2.18%)
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.