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 (%)
Oct 31, 2002 2.230 2.700 2.230 2.590 247,800 +0.46(+21.60%)
Oct 30, 2002 2.120 2.150 2.050 2.130 107,000 +0.01(+0.47%)
Oct 29, 2002 2.250 2.250 2.030 2.120 77,300 -0.13(-5.78%)
Oct 28, 2002 2.320 2.450 2.250 2.250 101,900 -0.10(-4.26%)
Oct 25, 2002 2.400 2.400 2.130 2.350 43,500 +0.00(+0.00%)
Oct 24, 2002 2.350 2.390 2.250 2.350 48,600 +0.00(+0.00%)
Oct 23, 2002 2.240 2.350 2.130 2.350 78,900 +0.11(+4.91%)
Oct 22, 2002 2.380 2.460 2.050 2.240 72,400 -0.17(-7.05%)
Oct 21, 2002 2.500 2.550 2.350 2.410 41,800 -0.17(-6.59%)
Oct 18, 2002 2.850 2.850 2.550 2.580 22,800 -0.22(-7.86%)
Oct 17, 2002 2.590 2.800 2.590 2.800 59,700 +0.24(+9.37%)
Oct 16, 2002 2.700 2.700 2.450 2.560 77,500 -0.09(-3.40%)
Oct 15, 2002 2.780 2.780 2.520 2.650 52,200 -0.05(-1.85%)
Oct 14, 2002 2.700 2.800 2.680 2.700 38,400 -0.03(-1.10%)
Oct 11, 2002 2.600 2.750 2.600 2.730 40,700 +0.17(+6.64%)
Oct 10, 2002 2.450 2.600 2.410 2.560 39,000 +0.18(+7.56%)
Oct 09, 2002 2.590 2.590 2.100 2.380 126,900 -0.26(-9.85%)
Oct 08, 2002 2.520 2.800 2.500 2.640 155,700 +0.12(+4.76%)
Oct 07, 2002 2.550 2.670 2.520 2.520 84,100 -0.04(-1.56%)
Oct 04, 2002 2.720 2.850 2.360 2.560 71,500 -0.15(-5.54%)
Oct 03, 2002 2.900 2.960 2.670 2.710 200,600 -0.27(-9.06%)
Oct 02, 2002 3.400 3.400 2.960 2.980 55,800 -0.52(-14.86%)
Oct 01, 2002 3.230 3.500 2.930 3.500 99,600 +0.27(+8.36%)
Sep 30, 2002 3.000 3.280 2.870 3.230 87,400 +0.21(+6.95%)
Sep 27, 2002 3.250 3.250 3.000 3.020 33,600 -0.23(-7.08%)
Sep 26, 2002 3.330 3.400 3.210 3.250 17,900 -0.05(-1.52%)
Sep 25, 2002 3.320 3.330 3.100 3.300 21,300 -0.02(-0.60%)
Sep 24, 2002 3.000 3.490 3.000 3.320 76,900 +0.30(+9.93%)
Sep 23, 2002 3.200 3.240 2.850 3.020 55,500 -0.18(-5.63%)
Sep 20, 2002 3.240 3.240 3.050 3.200 42,100 +0.06(+1.91%)
Sep 19, 2002 3.000 3.140 2.860 3.140 78,500 +0.13(+4.32%)
Sep 18, 2002 3.350 3.360 2.900 3.010 145,300 -0.34(-10.15%)
Sep 17, 2002 3.620 3.620 3.330 3.350 52,900 -0.11(-3.18%)
Sep 16, 2002 3.810 3.810 3.240 3.460 125,400 -0.35(-9.19%)
Sep 13, 2002 3.920 3.920 3.800 3.810 36,000 -0.14(-3.54%)
Sep 12, 2002 4.120 4.180 3.950 3.950 21,000 -0.19(-4.59%)
Sep 11, 2002 4.000 4.280 3.970 4.140 22,900 +0.09(+2.22%)
Sep 10, 2002 4.100 4.100 3.790 4.050 41,300 -0.10(-2.41%)
Sep 09, 2002 4.380 4.460 4.100 4.150 45,800 -0.25(-5.68%)
Sep 06, 2002 4.200 4.470 4.100 4.400 71,900 +0.25(+6.02%)
Sep 05, 2002 3.950 4.450 3.800 4.150 79,500 +0.24(+6.14%)
Sep 04, 2002 3.360 3.910 3.360 3.910 31,500 +0.56(+16.72%)
Sep 03, 2002 3.500 3.550 3.300 3.350 52,700 -0.20(-5.63%)
Aug 30, 2002 3.690 3.690 3.490 3.550 19,600 -0.09(-2.47%)
Aug 29, 2002 3.500 3.640 3.400 3.640 48,500 +0.19(+5.51%)
Aug 28, 2002 3.700 3.730 3.200 3.450 60,400 -0.15(-4.17%)
Aug 27, 2002 3.250 3.700 3.220 3.600 146,200 +0.40(+12.50%)
Aug 26, 2002 2.900 3.200 2.890 3.200 233,800 +0.30(+10.34%)
Aug 23, 2002 2.900 2.900 2.850 2.900 132,700 +0.00(+0.00%)
Aug 22, 2002 3.000 3.000 2.870 2.900 429,000 -0.10(-3.33%)
Aug 21, 2002 2.800 3.040 2.800 3.000 205,800 +0.21(+7.53%)
Aug 20, 2002 3.050 3.050 2.790 2.790 113,400 -0.26(-8.52%)
Aug 16, 2002 3.100 3.150 2.960 3.050 207,800 -0.05(-1.61%)
Aug 15, 2002 3.480 3.630 3.050 3.100 524,300 -0.15(-4.62%)
Aug 14, 2002 4.000 4.000 2.500 3.250 441,500 -0.79(-19.55%)
Aug 13, 2002 4.250 4.300 4.020 4.040 115,500 -0.21(-4.94%)
Aug 12, 2002 4.150 4.280 4.150 4.250 38,600 +0.13(+3.16%)
Aug 07, 2002 4.160 4.250 4.050 4.120 68,800 +0.02(+0.49%)
Aug 06, 2002 3.930 4.100 3.680 4.100 116,700 +0.19(+4.86%)
Aug 05, 2002 4.050 4.050 3.900 3.910 35,100 -0.13(-3.22%)
Aug 02, 2002 4.200 4.200 3.900 4.040 168,700 -0.18(-4.27%)
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.