Indicators

Mastec Inc (NY: MTZ )

112.25 +0.86 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.95	12.69	11.95	12.09	1,187,876	+0.30(+2.54%)
Mar 30, 2009	11.84	12.10	11.48	11.79	589,562	-0.75(-5.98%)
Mar 26, 2009	11.97	12.66	11.85	12.54	963,420	+0.66(+5.56%)
Mar 25, 2009	11.66	12.16	11.27	11.88	496,820	+0.28(+2.41%)
Mar 24, 2009	11.93	12.34	11.56	11.60	764,679	-0.37(-3.09%)
Mar 23, 2009	11.69	12.00	11.63	11.97	745,208	+0.85(+7.64%)
Mar 20, 2009	11.73	11.90	11.08	11.12	707,317	-0.46(-3.97%)
Mar 19, 2009	11.89	11.89	11.44	11.58	524,158	-0.14(-1.19%)
Mar 18, 2009	11.65	11.95	11.40	11.72	618,890	+0.07(+0.60%)
Mar 17, 2009	11.27	11.66	10.96	11.65	844,096	+0.80(+7.37%)
Mar 16, 2009	11.18	11.50	10.79	10.85	595,738	-0.25(-2.25%)
Mar 13, 2009	11.61	11.68	10.90	11.10	0	-0.55(-4.72%)
Mar 12, 2009	11.00	11.68	10.76	11.65	740,006	+0.63(+5.72%)
Mar 11, 2009	11.38	11.64	10.99	11.02	804,060	-0.19(-1.69%)
Mar 10, 2009	10.34	11.28	10.32	11.21	789,061	+1.07(+10.55%)
Mar 09, 2009	10.23	10.86	10.11	10.14	626,374	-0.17(-1.65%)
Mar 06, 2009	10.43	10.63	10.00	10.31	0	-0.24(-2.27%)
Mar 05, 2009	10.53	10.78	10.34	10.55	344,045	-0.14(-1.31%)
Mar 04, 2009	10.49	11.35	10.49	10.69	1,884,660	+1.07(+11.12%)

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.