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, 2003 9.910 9.980 9.700 9.700 128,200 -0.10(-1.02%)
Sep 29, 2003 9.750 9.830 9.500 9.800 183,200 +0.20(+2.08%)
Sep 26, 2003 9.900 9.950 9.450 9.600 275,100 -0.35(-3.52%)
Sep 25, 2003 10.63 10.70 9.750 9.950 304,700 -0.75(-7.01%)
Sep 24, 2003 11.10 11.12 10.79 10.70 92,100 -0.35(-3.17%)
Sep 23, 2003 11.20 11.90 11.06 11.05 329,800 -0.15(-1.34%)
Sep 22, 2003 11.00 11.30 10.91 11.20 284,900 +0.18(+1.63%)
Sep 19, 2003 10.66 11.12 10.60 11.02 239,000 +0.38(+3.57%)
Sep 18, 2003 10.88 11.09 10.73 10.64 69,800 -0.17(-1.57%)
Sep 17, 2003 10.98 11.07 10.81 10.81 71,000 -0.15(-1.37%)
Sep 16, 2003 10.75 11.04 10.75 10.96 123,900 +0.35(+3.30%)
Sep 15, 2003 10.48 11.01 10.43 10.61 105,700 +0.03(+0.28%)
Sep 12, 2003 10.55 10.70 10.49 10.58 162,600 +0.04(+0.38%)
Sep 11, 2003 10.78 11.20 10.50 10.54 415,800 -0.16(-1.50%)
Sep 10, 2003 10.45 11.00 10.45 10.70 546,400 +0.51(+5.00%)
Sep 09, 2003 10.43 10.49 10.08 10.19 99,600 -0.14(-1.36%)
Sep 08, 2003 9.900 10.45 9.830 10.33 126,700 +0.48(+4.87%)
Sep 05, 2003 9.900 10.00 9.670 9.850 147,700 -0.10(-1.01%)
Sep 04, 2003 9.800 9.990 9.760 9.950 78,200 +0.20(+2.05%)
Sep 03, 2003 10.07 10.07 9.600 9.750 132,600 -0.30(-2.99%)
Sep 02, 2003 9.630 10.08 9.520 10.05 162,500 +0.47(+4.91%)
Aug 29, 2003 9.600 9.750 9.420 9.580 63,900 -0.01(-0.10%)
Aug 28, 2003 9.350 9.630 9.350 9.590 72,100 +0.31(+3.34%)
Aug 27, 2003 9.900 9.920 9.150 9.280 219,200 -0.47(-4.82%)
Aug 26, 2003 9.850 10.10 9.700 9.750 254,000 -0.06(-0.61%)
Aug 25, 2003 9.450 9.900 9.350 9.810 253,000 +0.36(+3.81%)
Aug 22, 2003 9.150 9.470 8.920 9.450 182,300 +0.45(+5.00%)
Aug 21, 2003 8.880 9.270 8.830 9.000 116,800 +0.11(+1.24%)
Aug 20, 2003 8.740 9.110 8.700 8.890 112,700 +0.03(+0.34%)
Aug 19, 2003 9.000 9.200 8.610 8.860 257,400 -0.14(-1.56%)
Aug 18, 2003 8.100 9.100 8.100 9.000 452,100 +1.00(+12.50%)
Aug 15, 2003 8.000 8.250 8.000 8.000 229,500 +0.26(+3.36%)
Aug 14, 2003 7.350 7.880 7.350 7.740 87,700 +0.34(+4.59%)
Aug 13, 2003 7.950 7.950 6.980 7.400 281,900 -0.40(-5.13%)
Aug 12, 2003 7.600 7.900 7.600 7.800 130,100 +0.26(+3.45%)
Aug 11, 2003 7.050 7.590 7.020 7.540 205,400 +0.62(+8.96%)
Aug 08, 2003 6.980 7.000 6.880 6.920 122,400 -0.04(-0.57%)
Aug 07, 2003 7.400 7.400 6.950 6.960 252,200 -0.40(-5.43%)
Aug 06, 2003 7.460 7.460 6.750 7.360 402,500 -0.10(-1.34%)
Aug 05, 2003 7.440 7.550 7.400 7.460 278,700 +0.06(+0.81%)
Aug 04, 2003 7.400 7.450 7.290 7.400 252,000 +0.00(+0.00%)
Aug 01, 2003 7.280 7.500 7.260 7.400 315,400 +0.15(+2.07%)
Jul 31, 2003 7.360 7.360 7.150 7.250 414,600 -0.11(-1.49%)
Jul 30, 2003 7.350 7.500 7.150 7.360 53,800 +0.04(+0.55%)
Jul 29, 2003 7.700 7.700 7.000 7.320 121,900 -0.41(-5.30%)
Jul 28, 2003 7.820 7.820 7.650 7.730 187,700 -0.19(-2.40%)
Jul 25, 2003 7.650 7.960 7.400 7.920 178,700 +0.30(+3.94%)
Jul 24, 2003 7.430 7.670 7.430 7.620 147,100 +0.19(+2.56%)
Jul 23, 2003 7.190 7.430 6.850 7.430 87,900 +0.23(+3.19%)
Jul 22, 2003 6.800 7.250 6.700 7.200 144,900 +0.44(+6.51%)
Jul 21, 2003 6.700 6.890 6.560 6.760 60,000 +0.11(+1.65%)
Jul 18, 2003 6.600 6.800 6.540 6.650 34,600 +0.08(+1.22%)
Jul 17, 2003 6.850 6.850 6.510 6.570 39,200 -0.33(-4.78%)
Jul 16, 2003 6.800 6.990 6.500 6.900 79,100 +0.00(+0.00%)
Jul 15, 2003 7.190 7.250 6.810 6.900 113,500 -0.29(-4.03%)
Jul 14, 2003 7.080 7.620 7.080 7.190 92,900 +0.15(+2.13%)
Jul 11, 2003 7.050 7.180 6.960 7.040 308,100 +0.04(+0.57%)
Jul 10, 2003 7.350 7.420 7.000 7.000 116,000 -0.35(-4.76%)
Jul 09, 2003 7.300 7.720 7.120 7.350 222,100 -0.01(-0.14%)
Jul 08, 2003 6.600 7.380 6.530 7.360 358,300 +0.81(+12.37%)
Jul 07, 2003 6.500 6.750 6.400 6.550 384,400 +0.13(+2.02%)
Jul 03, 2003 6.400 6.500 6.350 6.420 158,400 +0.02(+0.31%)
Jul 02, 2003 5.870 6.400 5.850 6.400 763,100 +0.52(+8.84%)
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.