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: 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 (%)
May 30, 2003 4.450 4.800 4.450 4.710 345,300 +0.46(+10.82%)
May 29, 2003 3.880 4.610 3.860 4.250 507,500 +0.37(+9.54%)
May 28, 2003 3.700 4.050 3.700 3.880 405,300 +0.18(+4.86%)
May 27, 2003 3.260 3.700 3.150 3.700 209,800 +0.34(+10.12%)
May 23, 2003 3.370 3.580 3.340 3.360 148,700 +0.04(+1.20%)
May 22, 2003 3.570 3.590 3.150 3.320 229,600 -0.31(-8.54%)
May 21, 2003 3.630 3.700 3.590 3.630 122,300 -0.03(-0.82%)
May 20, 2003 3.800 3.850 3.530 3.660 153,300 -0.11(-2.92%)
May 19, 2003 3.720 3.990 3.560 3.770 147,000 -0.01(-0.26%)
May 16, 2003 3.600 3.780 3.550 3.780 271,400 +0.14(+3.85%)
May 15, 2003 3.600 3.710 3.440 3.640 238,300 +0.14(+4.00%)
May 14, 2003 3.510 3.550 3.180 3.500 353,700 +0.21(+6.38%)
May 13, 2003 3.200 3.290 3.010 3.290 216,000 +0.04(+1.23%)
May 12, 2003 3.100 3.350 3.050 3.250 219,000 +0.11(+3.50%)
May 09, 2003 2.900 3.160 2.880 3.140 169,800 +0.27(+9.41%)
May 08, 2003 2.950 2.950 2.830 2.870 190,900 -0.13(-4.33%)
May 07, 2003 3.050 3.120 2.950 3.000 334,300 +0.00(+0.00%)
May 06, 2003 2.550 3.010 2.550 3.000 349,000 +0.50(+20.00%)
May 05, 2003 2.650 2.650 2.400 2.500 189,300 -0.17(-6.37%)
May 02, 2003 2.300 2.680 2.300 2.670 290,700 +0.42(+18.67%)
May 01, 2003 2.130 2.330 2.100 2.250 106,200 +0.07(+3.21%)
Apr 30, 2003 2.140 2.180 2.060 2.180 80,700 -0.01(-0.46%)
Apr 29, 2003 2.050 2.200 2.010 2.190 145,900 +0.14(+6.83%)
Apr 28, 2003 2.030 2.060 2.000 2.050 51,700 +0.10(+5.13%)
Apr 25, 2003 2.030 2.030 1.940 1.950 75,500 -0.08(-3.94%)
Apr 24, 2003 2.040 2.050 1.940 2.030 49,300 +0.02(+1.00%)
Apr 23, 2003 2.060 2.070 2.000 2.010 87,300 -0.03(-1.47%)
Apr 22, 2003 1.930 2.070 1.930 2.040 46,400 +0.05(+2.51%)
Apr 21, 2003 2.050 2.060 1.940 1.990 74,000 -0.06(-2.93%)
Apr 17, 2003 1.950 2.050 1.880 2.050 62,200 +0.10(+5.13%)
Apr 16, 2003 1.970 2.090 1.950 1.950 100,200 -0.08(-3.94%)
Apr 15, 2003 2.080 2.150 1.980 2.030 53,600 +0.01(+0.50%)
Apr 14, 2003 2.020 2.100 1.980 2.020 44,700 +0.05(+2.54%)
Apr 11, 2003 2.070 2.120 1.970 1.970 71,500 +0.00(+0.00%)
Apr 10, 2003 2.000 2.080 1.930 1.970 72,100 -0.03(-1.50%)
Apr 09, 2003 2.100 2.180 1.900 2.000 95,100 -0.10(-4.76%)
Apr 08, 2003 2.300 2.330 2.000 2.100 156,900 -0.25(-10.64%)
Apr 07, 2003 2.400 2.470 2.270 2.350 92,100 +0.04(+1.73%)
Apr 04, 2003 2.430 2.450 2.290 2.310 62,800 -0.10(-4.15%)
Apr 03, 2003 2.450 2.450 2.300 2.410 37,800 +0.01(+0.42%)
Apr 02, 2003 2.340 2.470 2.340 2.400 99,600 +0.16(+7.14%)
Apr 01, 2003 2.250 2.420 2.070 2.240 212,700 -0.01(-0.44%)
Mar 31, 2003 2.030 2.250 2.010 2.250 179,200 +0.25(+12.50%)
Mar 28, 2003 1.950 2.000 1.850 2.000 107,300 +0.12(+6.38%)
Mar 27, 2003 1.950 1.950 1.820 1.880 47,200 -0.10(-5.05%)
Mar 26, 2003 2.000 2.050 1.900 1.980 122,600 -0.02(-1.00%)
Mar 25, 2003 1.800 2.020 1.800 2.000 499,200 +0.22(+12.36%)
Mar 24, 2003 1.550 1.800 1.520 1.780 195,900 +0.18(+11.25%)
Mar 21, 2003 1.550 1.700 1.520 1.600 282,300 +0.05(+3.23%)
Mar 20, 2003 1.600 1.700 1.470 1.550 184,500 -0.03(-1.90%)
Mar 19, 2003 1.700 1.700 1.500 1.580 62,900 -0.05(-3.07%)
Mar 18, 2003 1.550 1.660 1.420 1.630 437,400 +0.16(+10.88%)
Mar 17, 2003 1.500 1.550 1.350 1.470 335,000 -0.03(-2.00%)
Mar 14, 2003 1.740 1.760 1.500 1.500 424,700 -0.25(-14.29%)
Mar 13, 2003 1.770 1.830 1.750 1.750 101,800 +0.00(+0.00%)
Mar 12, 2003 1.860 1.890 1.690 1.750 98,700 -0.03(-1.69%)
Mar 11, 2003 1.740 1.990 1.580 1.780 207,200 -0.01(-0.56%)
Mar 10, 2003 1.450 1.900 1.400 1.790 390,300 +0.44(+32.59%)
Mar 07, 2003 1.400 1.490 1.320 1.350 123,000 -0.09(-6.25%)
Mar 06, 2003 1.450 1.450 1.310 1.440 139,400 -0.05(-3.36%)
Mar 05, 2003 1.650 1.680 1.320 1.490 446,000 -0.16(-9.70%)
Mar 04, 2003 1.650 1.730 1.590 1.650 118,000 -0.05(-2.94%)
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.