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

Mastec Inc (NY: MTZ )

108.72 -0.16 (-0.15%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 21, 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 (%)
Feb 28, 2005 9.000 9.200 8.960 9.090 291,200 -0.03(-0.33%)
Feb 25, 2005 9.000 9.200 9.000 9.120 144,500 +0.03(+0.33%)
Feb 24, 2005 8.700 9.230 8.690 9.090 100,000 +0.21(+2.36%)
Feb 23, 2005 8.780 8.950 8.670 8.880 149,800 +0.17(+1.95%)
Feb 22, 2005 8.900 9.140 8.700 8.710 150,200 -0.28(-3.11%)
Feb 18, 2005 9.070 9.090 8.760 8.990 98,200 -0.05(-0.55%)
Feb 17, 2005 9.290 9.380 9.040 9.040 109,900 -0.27(-2.90%)
Feb 16, 2005 9.120 9.400 9.120 9.310 131,400 +0.21(+2.31%)
Feb 15, 2005 9.250 9.480 9.080 9.100 109,400 -0.20(-2.15%)
Feb 14, 2005 9.370 9.690 9.210 9.300 141,600 -0.09(-0.96%)
Feb 11, 2005 9.470 9.480 9.250 9.390 203,600 -0.21(-2.19%)
Feb 10, 2005 9.500 9.730 9.500 9.600 85,600 +0.14(+1.48%)
Feb 09, 2005 9.570 9.700 9.400 9.460 211,700 -0.06(-0.63%)
Feb 08, 2005 9.500 9.880 9.310 9.520 169,900 +0.09(+0.95%)
Feb 07, 2005 9.460 9.580 9.360 9.430 73,100 +0.05(+0.53%)
Feb 04, 2005 9.160 9.520 9.130 9.380 93,600 +0.26(+2.85%)
Feb 03, 2005 9.280 9.290 8.990 9.120 329,600 -0.16(-1.72%)
Feb 02, 2005 8.970 9.320 8.950 9.280 143,900 +0.22(+2.43%)
Feb 01, 2005 9.000 9.130 8.940 9.060 247,400 +0.17(+1.91%)
Jan 31, 2005 8.960 9.200 8.850 8.890 162,900 +0.03(+0.34%)
Jan 28, 2005 8.810 8.900 8.650 8.860 96,500 +0.11(+1.26%)
Jan 27, 2005 8.970 9.000 8.650 8.750 244,100 -0.22(-2.45%)
Jan 26, 2005 9.130 9.130 8.350 8.970 487,000 -0.16(-1.75%)
Jan 25, 2005 9.200 9.340 9.040 9.130 237,700 -0.01(-0.11%)
Jan 24, 2005 9.270 9.350 8.940 9.140 202,800 -0.19(-2.04%)
Jan 21, 2005 9.600 9.950 9.270 9.330 371,000 -0.23(-2.41%)
Jan 20, 2005 9.750 9.750 9.550 9.560 190,600 -0.26(-2.65%)
Jan 19, 2005 9.850 9.890 9.620 9.820 181,900 -0.04(-0.41%)
Jan 18, 2005 9.760 10.00 9.700 9.860 199,200 +0.10(+1.02%)
Jan 14, 2005 9.490 10.05 9.440 9.760 186,400 +0.46(+4.95%)
Jan 13, 2005 8.620 9.380 8.600 9.300 660,800 +0.64(+7.39%)
Jan 12, 2005 8.490 8.700 8.326 8.660 668,000 +0.18(+2.12%)
Jan 11, 2005 8.700 8.700 8.380 8.480 286,200 -0.31(-3.53%)
Jan 10, 2005 8.760 8.970 8.650 8.790 262,300 -0.04(-0.45%)
Jan 07, 2005 9.080 9.160 8.740 8.830 210,000 -0.22(-2.43%)
Jan 06, 2005 9.400 9.520 9.000 9.050 297,300 -0.30(-3.21%)
Jan 05, 2005 9.000 9.350 8.980 9.350 298,500 +0.31(+3.43%)
Jan 04, 2005 9.600 9.680 8.900 9.040 266,600 -0.69(-7.09%)
Jan 03, 2005 10.11 10.20 9.720 9.730 506,900 -0.38(-3.76%)
Dec 31, 2004 10.60 10.72 10.10 10.11 274,200 -0.22(-2.13%)
Dec 30, 2004 10.48 10.68 10.18 10.33 106,300 -0.12(-1.15%)
Dec 29, 2004 10.40 10.69 10.35 10.45 114,900 +0.13(+1.26%)
Dec 28, 2004 10.08 10.55 10.08 10.32 190,400 +0.19(+1.88%)
Dec 27, 2004 9.600 10.15 9.140 10.13 452,900 +0.49(+5.08%)
Dec 23, 2004 9.650 9.920 9.600 9.640 138,800 -0.06(-0.62%)
Dec 22, 2004 9.700 9.870 9.570 9.700 181,500 +0.08(+0.83%)
Dec 21, 2004 9.500 9.750 9.500 9.620 154,500 +0.02(+0.21%)
Dec 20, 2004 9.930 10.07 9.470 9.600 182,600 -0.34(-3.42%)
Dec 17, 2004 9.890 10.00 9.750 9.940 145,900 +0.05(+0.51%)
Dec 16, 2004 9.860 10.15 9.820 9.890 236,300 +0.03(+0.30%)
Dec 15, 2004 9.470 9.880 9.460 9.860 127,600 +0.40(+4.23%)
Dec 14, 2004 9.500 9.800 9.360 9.460 270,900 -0.09(-0.94%)
Dec 13, 2004 9.200 9.740 9.140 9.550 298,000 +0.40(+4.37%)
Dec 10, 2004 9.080 9.150 8.960 9.150 111,000 +0.02(+0.22%)
Dec 09, 2004 9.220 9.220 8.720 9.130 199,800 -0.08(-0.87%)
Dec 08, 2004 8.940 9.210 8.940 9.210 320,900 +0.35(+3.95%)
Dec 07, 2004 8.670 8.990 8.670 8.860 218,900 +0.16(+1.84%)
Dec 06, 2004 8.570 8.810 8.440 8.700 125,700 +0.13(+1.52%)
Dec 03, 2004 8.600 8.770 8.400 8.570 166,900 -0.26(-2.94%)
Dec 02, 2004 8.800 8.950 8.580 8.830 125,900 +0.03(+0.34%)
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.