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 (%)
Jun 30, 2008 10.86 11.02 10.65 10.66 281,457 -0.22(-2.02%)
Jun 27, 2008 11.10 11.24 10.69 10.88 627,363 -0.22(-1.98%)
Jun 26, 2008 11.44 11.50 11.00 11.10 340,461 -0.49(-4.23%)
Jun 25, 2008 11.01 11.66 11.01 11.59 462,572 +0.59(+5.36%)
Jun 24, 2008 11.15 11.25 11.00 11.00 204,577 -0.24(-2.14%)
Jun 23, 2008 11.51 11.65 11.19 11.24 197,465 -0.17(-1.49%)
Jun 20, 2008 11.63 11.72 11.40 11.41 593,095 -0.29(-2.48%)
Jun 19, 2008 11.55 11.77 11.45 11.70 243,164 +0.14(+1.21%)
Jun 18, 2008 11.63 11.70 11.45 11.56 188,362 -0.10(-0.86%)
Jun 17, 2008 11.85 11.88 11.65 11.66 170,903 -0.19(-1.60%)
Jun 16, 2008 11.91 11.91 11.72 11.85 206,626 +0.00(+0.00%)
Jun 13, 2008 11.60 11.86 11.49 11.85 380,293 +0.35(+3.04%)
Jun 12, 2008 11.58 11.69 11.42 11.50 257,679 +0.03(+0.26%)
Jun 11, 2008 11.40 11.68 11.36 11.47 413,438 +0.08(+0.70%)
Jun 10, 2008 11.29 11.45 11.19 11.39 538,604 +0.06(+0.53%)
Jun 09, 2008 11.41 11.60 11.12 11.33 302,271 -0.14(-1.22%)
Jun 06, 2008 11.70 11.74 11.40 11.47 287,166 -0.33(-2.80%)
Jun 05, 2008 11.47 11.80 11.47 11.80 417,078 +0.34(+2.97%)
Jun 04, 2008 11.43 11.61 11.26 11.46 231,055 +0.01(+0.09%)
Jun 03, 2008 11.83 11.83 11.29 11.45 398,104 +0.03(+0.26%)
Jun 02, 2008 11.78 11.78 11.27 11.42 348,407 -0.37(-3.14%)
May 30, 2008 11.93 11.94 11.70 11.79 420,914 +0.00(+0.00%)
May 29, 2008 11.60 11.92 11.49 11.79 430,966 +0.41(+3.60%)
May 28, 2008 11.36 11.48 11.22 11.38 287,111 -0.01(-0.09%)
May 27, 2008 11.26 11.42 11.10 11.39 300,777 +0.28(+2.52%)
May 26, 2008 11.23 11.24 11.00 11.11 0 +0.00(+0.00%)
May 23, 2008 11.23 11.24 11.00 11.11 403,089 -0.16(-1.42%)
May 22, 2008 11.82 11.89 11.17 11.27 611,519 -0.49(-4.17%)
May 21, 2008 11.58 12.10 11.50 11.76 943,861 +0.29(+2.53%)
May 20, 2008 11.48 11.58 11.07 11.47 1,043,963 +0.20(+1.77%)
May 19, 2008 11.41 11.98 11.05 11.27 2,994,416 +1.20(+11.92%)
May 16, 2008 10.37 10.42 9.780 10.07 357,380 -0.28(-2.71%)
May 15, 2008 9.810 10.37 9.790 10.35 259,396 +0.47(+4.76%)
May 14, 2008 9.930 10.08 9.750 9.880 346,422 -0.02(-0.20%)
May 13, 2008 9.570 10.04 9.500 9.900 502,097 +0.32(+3.34%)
May 12, 2008 9.140 9.610 9.130 9.580 1,228,824 +0.50(+5.51%)
May 09, 2008 8.950 9.180 8.950 9.080 169,147 +0.01(+0.11%)
May 08, 2008 8.970 9.180 8.930 9.070 445,627 +0.05(+0.55%)
May 07, 2008 9.050 9.170 9.000 9.020 425,588 -0.02(-0.22%)
May 06, 2008 9.020 9.120 8.740 9.040 435,222 -0.02(-0.22%)
May 05, 2008 8.680 9.225 8.580 9.060 1,768,093 +0.36(+4.14%)
May 02, 2008 8.590 8.770 8.560 8.700 383,773 +0.15(+1.75%)
May 01, 2008 8.150 8.640 8.070 8.550 705,447 +0.36(+4.40%)
Apr 30, 2008 8.320 8.350 7.800 8.190 915,630 +0.41(+5.27%)
Apr 29, 2008 7.890 7.890 7.550 7.780 328,703 -0.09(-1.14%)
Apr 28, 2008 7.880 7.900 7.560 7.870 353,038 -0.03(-0.38%)
Apr 25, 2008 7.770 7.990 7.620 7.900 201,810 +0.18(+2.33%)
Apr 24, 2008 7.480 7.750 7.210 7.720 240,194 +0.27(+3.62%)
Apr 23, 2008 7.320 7.540 7.320 7.450 164,095 +0.08(+1.09%)
Apr 22, 2008 7.750 7.840 7.180 7.370 301,997 -0.35(-4.53%)
Apr 21, 2008 7.500 7.840 7.500 7.720 243,869 +0.17(+2.25%)
Apr 18, 2008 8.040 8.220 7.390 7.550 696,226 -0.49(-6.09%)
Apr 17, 2008 8.080 8.150 7.960 8.040 584,128 -0.08(-0.99%)
Apr 16, 2008 8.110 8.190 8.000 8.120 480,417 +0.07(+0.87%)
Apr 15, 2008 8.040 8.070 7.920 8.050 218,242 +0.05(+0.63%)
Apr 14, 2008 8.080 8.180 7.990 8.000 238,525 -0.08(-0.99%)
Apr 11, 2008 8.300 8.360 8.070 8.080 240,100 -0.30(-3.58%)
Apr 10, 2008 7.980 8.400 7.890 8.380 297,000 +0.41(+5.14%)
Apr 09, 2008 8.130 8.380 7.910 7.970 427,300 -0.17(-2.09%)
Apr 08, 2008 8.270 8.270 8.100 8.140 177,500 -0.21(-2.51%)
Apr 07, 2008 8.560 8.630 8.230 8.350 118,969 -0.17(-2.00%)
Apr 04, 2008 8.490 8.600 8.370 8.520 231,600 +0.00(+0.00%)
Apr 03, 2008 8.440 8.550 8.350 8.520 167,100 +0.02(+0.24%)
Apr 02, 2008 8.410 8.700 8.300 8.500 268,000 +0.14(+1.67%)
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.