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

Mastec Inc (NY: MTZ )

107.33 +0.88 (+0.83%)
Official Closing Price Updated: 6:30 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 (%)
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%)
May 03, 2004 7.200 7.610 7.180 7.350 253,800 +0.02(+0.27%)
Apr 30, 2004 7.440 7.620 7.220 7.330 293,000 -0.01(-0.14%)
Apr 29, 2004 7.710 7.710 7.260 7.340 299,700 -0.37(-4.80%)
Apr 28, 2004 8.070 8.070 7.280 7.710 289,700 -0.44(-5.40%)
Apr 27, 2004 8.120 8.240 7.980 8.150 318,400 +0.13(+1.62%)
Apr 26, 2004 8.170 8.300 7.850 8.020 264,100 -0.18(-2.20%)
Apr 23, 2004 8.020 8.340 8.020 8.200 585,900 +0.20(+2.50%)
Apr 22, 2004 7.690 8.220 7.520 8.000 478,900 +0.31(+4.03%)
Apr 21, 2004 7.900 7.900 7.640 7.690 535,900 -0.13(-1.66%)
Apr 20, 2004 8.120 8.440 7.800 7.820 224,900 -0.18(-2.25%)
Apr 19, 2004 8.100 8.120 7.820 8.000 570,300 -0.08(-0.99%)
Apr 16, 2004 8.290 8.320 8.040 8.080 386,200 -0.27(-3.23%)
Apr 15, 2004 8.460 8.850 8.200 8.350 413,800 -0.11(-1.30%)
Apr 14, 2004 8.180 9.050 8.090 8.460 687,000 +0.07(+0.83%)
Apr 13, 2004 8.050 8.480 7.530 8.390 1,899,800 -1.29(-13.33%)
Apr 12, 2004 9.320 9.810 9.310 9.680 416,300 +0.37(+3.97%)
Apr 08, 2004 9.280 9.450 9.200 9.310 175,400 +0.08(+0.87%)
Apr 07, 2004 9.130 9.360 8.950 9.230 229,400 +0.00(+0.00%)
Apr 06, 2004 9.280 9.320 9.230 9.230 259,300 -0.15(-1.60%)
Apr 05, 2004 9.200 9.550 9.190 9.380 567,400 -0.02(-0.21%)
Apr 02, 2004 9.290 9.540 9.250 9.400 321,400 +0.20(+2.17%)
Apr 01, 2004 9.470 9.510 9.100 9.200 466,500 -0.27(-2.85%)
Mar 31, 2004 9.250 9.900 9.230 9.470 417,500 +0.22(+2.38%)
Mar 30, 2004 8.800 9.320 8.800 9.250 251,600 +0.03(+0.33%)
Mar 29, 2004 8.820 9.300 8.550 9.220 555,300 +0.31(+3.48%)
Mar 26, 2004 8.750 9.010 8.460 8.910 686,300 -0.09(-1.00%)
Mar 25, 2004 8.100 9.030 8.050 9.000 940,400 +0.95(+11.80%)
Mar 24, 2004 8.000 8.130 7.780 8.050 2,139,100 -0.03(-0.37%)
Mar 23, 2004 7.640 8.180 7.640 8.080 641,500 +0.38(+4.94%)
Mar 22, 2004 8.030 8.290 7.570 7.700 674,600 -0.32(-3.99%)
Mar 19, 2004 7.770 8.240 7.770 8.020 1,109,400 +0.27(+3.48%)
Mar 18, 2004 9.980 9.980 6.850 7.750 3,838,600 -2.31(-22.96%)
Mar 17, 2004 11.10 11.27 10.00 10.06 1,637,100 -1.04(-9.37%)
Mar 16, 2004 10.94 11.22 10.94 11.10 544,900 +0.06(+0.54%)
Mar 15, 2004 11.45 11.48 10.92 11.04 571,400 -0.09(-0.81%)
Mar 12, 2004 10.53 11.34 10.53 11.13 551,400 +0.62(+5.90%)
Mar 11, 2004 9.840 11.18 9.840 10.51 596,100 +0.57(+5.73%)
Mar 10, 2004 11.75 11.95 9.840 9.940 445,900 -2.00(-16.75%)
Mar 09, 2004 12.32 12.46 11.91 11.94 151,400 -0.57(-4.56%)
Mar 08, 2004 12.49 12.75 12.25 12.51 385,700 +0.02(+0.16%)
Mar 05, 2004 12.20 12.49 11.97 12.49 248,900 +0.15(+1.22%)
Mar 04, 2004 11.70 12.38 11.50 12.34 286,800 +0.54(+4.58%)
Mar 03, 2004 11.84 11.96 11.61 11.80 177,600 -0.04(-0.34%)
Mar 02, 2004 12.48 12.60 11.84 11.84 415,600 -0.61(-4.90%)
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.