Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	99.80	100.25	98.95	99.49	315,512	+0.06(+0.06%)
Aug 30, 2023	100.82	101.54	99.39	99.43	605,614	-1.32(-1.31%)
Aug 29, 2023	98.79	101.14	98.30	100.75	494,729	+1.97(+1.99%)
Aug 28, 2023	96.75	99.20	96.75	98.78	447,741	+2.41(+2.50%)
Aug 25, 2023	95.67	97.18	94.82	96.37	418,366	+0.71(+0.74%)
Aug 24, 2023	97.00	97.55	95.64	95.66	339,969	-1.42(-1.46%)
Aug 23, 2023	97.29	97.33	95.68	97.08	407,336	+0.07(+0.07%)
Aug 22, 2023	95.70	97.73	95.39	97.01	669,386	+1.69(+1.77%)
Aug 21, 2023	94.52	95.40	93.62	95.32	401,512	+1.16(+1.23%)
Aug 18, 2023	92.24	94.55	92.09	94.16	513,578	+1.08(+1.16%)
Aug 17, 2023	93.51	93.97	92.50	93.08	434,617	-0.51(-0.54%)
Aug 16, 2023	93.30	95.18	93.30	93.59	373,479	-0.20(-0.21%)
Aug 15, 2023	94.19	94.44	92.64	93.79	393,922	-0.69(-0.73%)
Aug 14, 2023	93.80	94.80	93.12	94.48	554,048	+0.36(+0.38%)
Aug 11, 2023	93.98	94.62	93.05	94.12	565,197	+0.05(+0.05%)
Aug 10, 2023	93.30	96.14	93.03	94.07	745,273	+0.81(+0.87%)
Aug 09, 2023	92.75	94.34	91.69	93.26	989,790	+0.56(+0.60%)
Aug 08, 2023	95.60	96.17	91.46	92.70	1,440,026	-3.44(-3.58%)
Aug 07, 2023	98.01	98.01	95.56	96.14	1,634,090	-3.42(-3.44%)
Aug 04, 2023	104.90	107.00	97.03	99.56	3,730,173	-21.40(-17.69%)
Aug 03, 2023	121.39	123.33	119.67	120.96	1,526,145	-1.12(-0.92%)
Aug 02, 2023	121.08	122.31	120.22	122.08	817,594	+0.13(+0.11%)
Aug 01, 2023	117.40	122.58	117.31	121.95	812,878	+4.20(+3.57%)
Jul 31, 2023	117.45	117.83	116.61	117.75	399,874	+0.73(+0.62%)
Jul 28, 2023	118.17	119.08	115.22	117.02	511,932	-0.62(-0.53%)
Jul 27, 2023	117.28	121.83	115.64	117.64	1,444,153	+1.13(+0.97%)
Jul 26, 2023	116.53	117.52	116.06	116.51	371,491	-0.37(-0.32%)
Jul 25, 2023	116.00	118.13	116.00	116.88	326,869	+0.37(+0.32%)
Jul 24, 2023	115.05	116.82	114.85	116.51	471,665	+1.82(+1.59%)
Jul 21, 2023	115.05	115.68	113.81	114.69	455,389	+0.18(+0.16%)
Jul 20, 2023	115.61	115.85	114.19	114.51	478,116	-0.67(-0.58%)
Jul 19, 2023	115.92	116.91	114.55	115.18	525,504	-0.64(-0.55%)
Jul 18, 2023	115.44	117.00	115.29	115.82	458,883	+0.38(+0.33%)
Jul 17, 2023	115.19	116.11	114.18	115.44	470,360	+0.30(+0.26%)
Jul 14, 2023	117.67	117.97	114.53	115.14	691,053	-1.76(-1.51%)
Jul 13, 2023	115.25	117.85	114.70	116.90	738,106	+2.24(+1.95%)
Jul 12, 2023	117.08	117.08	114.42	114.66	762,196	-0.71(-0.62%)
Jul 11, 2023	114.80	115.40	111.66	115.37	872,114	-0.83(-0.71%)
Jul 10, 2023	115.77	117.89	115.77	116.20	451,159	+0.45(+0.39%)
Jul 07, 2023	115.82	117.06	115.15	115.75	534,005	+0.66(+0.57%)
Jul 06, 2023	115.29	115.38	112.53	115.09	527,087	-0.94(-0.81%)
Jul 05, 2023	117.44	117.44	115.71	116.03	471,526	-2.17(-1.84%)
Jul 03, 2023	118.32	119.42	115.83	118.20	256,385	+0.23(+0.19%)
Jun 30, 2023	117.45	118.32	116.10	117.97	648,105	+1.23(+1.05%)
Jun 29, 2023	115.65	117.15	114.93	116.74	778,203	+1.16(+1.00%)
Jun 28, 2023	116.54	116.70	115.41	115.58	637,344	-0.95(-0.82%)
Jun 27, 2023	113.33	116.72	112.72	116.53	470,055	+3.44(+3.04%)
Jun 26, 2023	111.13	113.97	110.31	113.09	692,785	+2.55(+2.31%)
Jun 23, 2023	112.17	113.02	110.36	110.54	650,331	-2.89(-2.55%)
Jun 22, 2023	112.60	113.48	110.82	113.43	493,376	+0.23(+0.20%)
Jun 21, 2023	109.08	113.97	108.74	113.20	928,899	+3.41(+3.11%)
Jun 20, 2023	109.05	110.72	108.12	109.79	699,178	-0.25(-0.23%)
Jun 16, 2023	109.97	110.58	108.94	110.04	828,916	+0.75(+0.69%)
Jun 15, 2023	107.17	109.83	106.52	109.29	588,979	+21.23(+24.11%)
May 08, 2023	89.92	90.97	87.55	88.06	630,839	-1.27(-1.42%)
May 05, 2023	88.54	92.64	87.80	89.33	1,456,874	+3.65(+4.26%)
May 04, 2023	86.95	87.65	84.80	85.68	896,852	-2.02(-2.30%)
May 03, 2023	87.28	89.27	86.63	87.70	587,223	+0.68(+0.78%)
May 02, 2023	87.25	87.25	85.02	87.02	644,697	-0.43(-0.49%)
May 01, 2023	88.92	89.55	87.34	87.45	432,303	-1.36(-1.53%)
Apr 28, 2023	87.16	89.15	86.52	88.81	613,034	+1.56(+1.79%)
Apr 27, 2023	85.68	87.44	85.38	87.25	513,051	+2.05(+2.41%)
Apr 26, 2023	85.75	87.22	85.17	85.20	521,529	-1.28(-1.48%)
Apr 25, 2023	86.37	87.61	86.12	86.48	415,058	-1.25(-1.42%)
Apr 24, 2023	86.23	88.18	86.20	87.73	472,898	+1.55(+1.80%)
Apr 21, 2023	88.37	88.37	85.43	86.18	605,116	-2.42(-2.73%)
Apr 20, 2023	87.77	88.66	87.05	88.60	365,153	+0.24(+0.27%)
Apr 19, 2023	88.19	88.69	87.65	88.36	284,448	-0.19(-0.21%)
Apr 18, 2023	89.96	89.96	87.43	88.55	373,317	-0.92(-1.03%)
Apr 17, 2023	88.78	89.69	88.31	89.47	338,863	+1.08(+1.22%)
Apr 14, 2023	89.73	90.65	87.87	88.39	574,359	-1.47(-1.64%)
Apr 13, 2023	91.00	91.00	88.04	89.86	373,112	-0.61(-0.67%)
Apr 12, 2023	91.41	91.41	89.22	90.47	357,370	+0.06(+0.07%)
Apr 11, 2023	90.16	90.85	89.46	90.41	373,813	+0.39(+0.43%)
Apr 10, 2023	86.73	90.02	86.73	90.02	352,892	+2.73(+3.13%)
Apr 06, 2023	87.71	87.83	86.63	87.29	321,422	-0.50(-0.57%)
Apr 05, 2023	87.72	87.92	86.27	87.79	486,560	-0.65(-0.73%)
Apr 04, 2023	93.92	93.92	87.83	88.44	824,982	-5.37(-5.72%)
Apr 03, 2023	94.75	95.10	92.26	93.81	551,247	-0.63(-0.67%)
Mar 31, 2023	94.69	95.32	93.79	94.44	479,994	+0.42(+0.45%)
Mar 30, 2023	95.04	95.40	93.69	94.02	365,980	+0.12(+0.13%)
Mar 29, 2023	95.75	96.00	93.48	93.90	450,201	-0.80(-0.84%)
Mar 28, 2023	93.72	94.99	93.01	94.70	374,051	+0.70(+0.74%)
Mar 27, 2023	92.97	95.06	91.89	94.00	717,630	+2.52(+2.75%)
Mar 24, 2023	86.28	91.62	85.73	91.48	1,111,345	+3.56(+4.05%)
Mar 23, 2023	87.45	90.08	87.07	87.92	1,169,503	+0.68(+0.78%)
Mar 22, 2023	89.41	90.03	87.20	87.24	390,207	-2.65(-2.95%)
Mar 21, 2023	90.00	91.27	89.25	89.89	452,613	+1.56(+1.77%)
Mar 20, 2023	87.97	89.57	87.03	88.33	385,263	+1.24(+1.42%)
Mar 17, 2023	88.04	88.14	85.62	87.09	975,824	-1.98(-2.22%)
Mar 16, 2023	85.61	91.42	85.61	89.07	1,002,364	+1.71(+1.96%)
Mar 15, 2023	90.99	91.01	85.58	87.36	1,010,001	-5.94(-6.37%)
Mar 14, 2023	96.01	96.02	92.31	93.30	476,489	+0.68(+0.73%)
Mar 13, 2023	94.29	95.30	91.49	92.62	958,127	-3.40(-3.54%)
Mar 10, 2023	97.86	97.86	94.73	96.02	771,145	-2.06(-2.10%)
Mar 09, 2023	99.41	100.42	98.03	98.08	445,851	-0.90(-0.91%)
Mar 08, 2023	99.36	100.29	98.01	98.98	581,548	-0.25(-0.25%)
Mar 07, 2023	101.73	102.62	98.47	99.23	609,821	-2.35(-2.31%)
Mar 06, 2023	102.79	103.50	101.00	101.58	636,623	-0.61(-0.60%)
Mar 03, 2023	102.61	103.27	101.23	102.19	494,786	-0.19(-0.19%)
Mar 02, 2023	100.84	102.61	99.83	102.38	690,489	+1.27(+1.26%)
Mar 01, 2023	99.00	102.58	98.08	101.11	928,021	+3.39(+3.47%)
Feb 28, 2023	97.57	99.19	97.00	97.72	702,359	+1.05(+1.09%)
Feb 27, 2023	96.43	97.92	94.98	96.67	865,354	-0.51(-0.52%)
Feb 24, 2023	92.11	98.45	89.00	97.18	1,986,049	+0.26(+0.27%)
Feb 23, 2023	94.99	97.79	94.16	96.92	1,444,809	+3.68(+3.95%)
Feb 22, 2023	93.14	94.03	92.44	93.24	710,214	+0.29(+0.31%)
Feb 21, 2023	95.24	95.88	92.43	92.95	668,066	-3.48(-3.61%)
Feb 17, 2023	98.06	98.47	96.41	96.43	875,521	-2.46(-2.49%)
Feb 16, 2023	98.39	100.05	98.39	98.89	428,744	-0.83(-0.83%)
Feb 15, 2023	96.40	99.80	96.09	99.72	416,021	+1.77(+1.81%)
Feb 14, 2023	96.16	98.44	96.12	97.95	425,676	+1.40(+1.45%)
Feb 13, 2023	94.89	96.60	94.20	96.55	445,204	+1.91(+2.02%)
Feb 10, 2023	94.66	95.59	93.49	94.64	342,261	-0.23(-0.24%)
Feb 09, 2023	97.07	97.82	94.69	94.87	446,693	-1.48(-1.54%)
Feb 08, 2023	98.20	98.20	95.47	96.35	404,985	-2.24(-2.27%)
Feb 07, 2023	96.95	98.84	96.04	98.59	387,738	+1.10(+1.13%)
Feb 06, 2023	97.40	98.59	96.99	97.49	350,188	-1.17(-1.19%)
Feb 03, 2023	98.00	100.14	97.72	98.66	616,850	+0.23(+0.23%)
Feb 02, 2023	98.72	100.44	97.16	98.43	739,457	+0.71(+0.73%)
Feb 01, 2023	97.63	98.80	96.11	97.72	286,731	-0.51(-0.52%)
Jan 31, 2023	96.50	98.24	96.50	98.23	431,405	+1.83(+1.90%)
Jan 30, 2023	95.50	97.25	95.16	96.40	291,510	-0.23(-0.24%)
Jan 27, 2023	96.27	97.20	95.78	96.63	422,500	+0.07(+0.07%)
Jan 26, 2023	97.41	97.50	95.80	96.56	365,305	+0.50(+0.52%)
Jan 25, 2023	95.93	96.51	95.06	96.06	387,529	-0.80(-0.83%)
Jan 24, 2023	97.34	98.00	95.81	96.86	359,836	-0.22(-0.23%)
Jan 23, 2023	96.17	97.15	94.46	97.08	434,990	+1.87(+1.96%)
Jan 20, 2023	93.15	95.30	92.25	95.21	450,091	+2.59(+2.80%)
Jan 19, 2023	92.69	93.50	91.35	92.62	512,756	-1.06(-1.13%)
Jan 18, 2023	95.36	96.43	93.37	93.68	463,002	-1.41(-1.48%)
Jan 17, 2023	97.61	97.96	94.75	95.09	604,472	-2.95(-3.01%)
Jan 13, 2023	96.67	98.28	95.87	98.04	432,580	+1.48(+1.53%)
Jan 12, 2023	96.85	97.03	95.01	96.56	480,461	+0.58(+0.60%)
Jan 11, 2023	96.58	96.69	95.57	95.98	528,942	+0.07(+0.07%)
Jan 10, 2023	93.50	96.00	93.50	95.91	856,376	+1.91(+2.03%)
Jan 09, 2023	92.04	96.22	91.48	94.00	1,078,918	+2.38(+2.60%)
Jan 06, 2023	89.33	91.99	88.88	91.62	808,961	+3.48(+3.95%)
Jan 05, 2023	86.96	88.78	85.66	88.14	873,796	+0.91(+1.04%)
Jan 04, 2023	87.10	88.48	86.39	87.23	539,160	+0.96(+1.11%)
Jan 03, 2023	85.82	86.72	84.89	86.27	590,804	+0.94(+1.10%)
Dec 30, 2022	83.48	85.49	83.41	85.33	394,490	+0.93(+1.10%)
Dec 29, 2022	83.52	85.33	83.52	84.40	558,805	+1.55(+1.87%)
Dec 28, 2022	84.11	84.92	82.79	82.85	530,344	-1.40(-1.66%)
Dec 27, 2022	84.19	84.60	83.38	84.25	356,099	-0.75(-0.88%)
Dec 23, 2022	83.57	85.30	83.18	85.00	535,190	+1.50(+1.80%)
Dec 22, 2022	85.26	85.45	81.36	83.50	823,782	-3.10(-3.58%)
Dec 21, 2022	86.22	87.58	85.84	86.60	722,539	+1.04(+1.22%)
Dec 20, 2022	84.73	85.91	84.12	85.56	686,634	+0.15(+0.18%)
Dec 19, 2022	85.77	85.96	84.64	85.41	601,141	-0.09(-0.11%)
Dec 16, 2022	85.66	86.94	84.26	85.50	1,113,986	-1.03(-1.19%)
Dec 15, 2022	88.14	88.14	86.13	86.53	838,907	-2.62(-2.94%)
Dec 14, 2022	89.33	91.33	89.01	89.15	679,670	-0.21(-0.24%)
Dec 13, 2022	90.27	91.18	87.81	89.36	764,502	+2.23(+2.56%)
Dec 12, 2022	88.77	89.55	86.64	87.13	720,076	-1.16(-1.31%)
Dec 09, 2022	89.08	91.68	87.92	88.29	847,717	-0.68(-0.76%)
Dec 08, 2022	87.71	88.99	87.36	88.97	742,530	+2.12(+2.44%)
Dec 07, 2022	86.15	87.17	85.70	86.85	683,495	+0.21(+0.24%)
Dec 06, 2022	86.77	87.08	85.64	86.64	690,730	+0.08(+0.09%)
Dec 05, 2022	87.01	88.55	85.48	86.56	745,832	-0.79(-0.90%)
Dec 02, 2022	88.39	88.94	86.98	87.35	842,458	-1.72(-1.93%)
Dec 01, 2022	91.22	91.23	87.52	89.07	695,865	-1.76(-1.94%)
Nov 30, 2022	87.33	91.05	86.81	90.83	528,818	+3.49(+4.00%)
Nov 29, 2022	86.89	88.00	86.70	87.34	343,832	+0.76(+0.88%)
Nov 28, 2022	89.44	90.39	86.06	86.58	879,854	-4.24(-4.67%)
Nov 25, 2022	89.56	91.50	89.43	90.82	244,516	+0.92(+1.02%)
Nov 23, 2022	91.56	92.55	89.57	89.90	737,750	-2.12(-2.30%)
Nov 22, 2022	94.53	94.62	91.48	92.02	671,286	-1.62(-1.73%)
Nov 21, 2022	93.13	94.15	92.75	93.64	642,961	+0.04(+0.04%)
Nov 18, 2022	92.85	93.60	91.88	93.60	493,819	+2.03(+2.22%)
Nov 17, 2022	90.12	91.80	89.92	91.57	455,556	-0.22(-0.24%)
Nov 16, 2022	91.06	92.20	90.97	91.79	376,974	-0.30(-0.33%)
Nov 15, 2022	92.05	94.35	91.43	92.09	493,773	+1.06(+1.16%)
Nov 14, 2022	94.84	95.68	90.52	91.03	765,724	-4.66(-4.87%)
Nov 11, 2022	92.03	96.53	91.64	95.69	746,026	+4.14(+4.52%)
Nov 10, 2022	91.00	93.53	91.00	91.55	836,658	+3.44(+3.90%)
Nov 09, 2022	89.06	89.32	87.69	88.11	1,155,340	-1.82(-2.02%)
Nov 08, 2022	90.55	91.58	89.06	89.93	1,520,086	-0.83(-0.91%)
Nov 07, 2022	88.57	91.33	87.53	90.76	1,639,571	+4.11(+4.74%)
Nov 04, 2022	80.88	87.29	80.88	86.65	2,238,580	+12.69(+17.16%)
Nov 03, 2022	75.69	75.69	71.18	73.96	1,818,284	-2.24(-2.94%)
Nov 02, 2022	77.97	79.31	76.10	76.20	789,244	-2.22(-2.83%)
Nov 01, 2022	77.78	79.07	76.75	78.42	647,087	+1.34(+1.74%)
Oct 31, 2022	76.69	77.40	76.04	77.08	806,948	+0.36(+0.47%)
Oct 28, 2022	76.10	77.04	75.60	76.72	970,631	+1.06(+1.40%)
Oct 27, 2022	76.29	78.38	75.49	75.66	758,673	-0.17(-0.22%)
Oct 26, 2022	76.95	77.43	75.75	75.83	485,665	-0.53(-0.69%)
Oct 25, 2022	75.25	77.08	75.22	76.36	514,759	+0.80(+1.06%)
Oct 24, 2022	75.36	75.81	73.95	75.56	573,027	+0.26(+0.35%)
Oct 21, 2022	74.08	75.97	73.62	75.30	617,684	+1.30(+1.76%)
Oct 20, 2022	73.56	76.36	73.31	74.00	1,065,755	+0.89(+1.22%)
Oct 19, 2022	71.34	73.17	71.34	73.11	563,916	+0.42(+0.58%)
Oct 18, 2022	72.11	73.54	71.56	72.69	678,828	+2.10(+2.97%)
Oct 17, 2022	69.26	71.06	68.48	70.59	628,909	+2.63(+3.87%)
Oct 14, 2022	70.21	70.99	67.45	67.96	852,308	-2.20(-3.14%)
Oct 13, 2022	64.60	70.33	63.78	70.16	1,365,924	+4.63(+7.07%)
Oct 12, 2022	64.63	65.72	64.01	65.53	964,600	+0.97(+1.50%)
Oct 11, 2022	62.98	65.15	62.36	64.56	795,313	+1.32(+2.09%)
Oct 10, 2022	65.96	66.39	63.20	63.24	583,066	-2.29(-3.49%)
Oct 07, 2022	67.35	67.97	65.32	65.53	745,988	-1.97(-2.92%)
Oct 06, 2022	67.46	69.44	66.95	67.50	825,996	-0.45(-0.66%)
Oct 05, 2022	67.43	68.54	66.06	67.95	533,163	-1.09(-1.58%)
Oct 04, 2022	68.01	69.78	68.00	69.04	727,625	+2.15(+3.21%)
Oct 03, 2022	64.16	67.67	63.12	66.89	960,291	+3.39(+5.34%)
Sep 30, 2022	65.05	67.14	63.36	63.50	1,046,856	-2.10(-3.20%)
Sep 29, 2022	70.03	70.49	65.14	65.60	1,040,205	-5.18(-7.32%)
Sep 28, 2022	70.47	71.47	69.30	70.78	1,267,558	+0.62(+0.88%)
Sep 27, 2022	72.27	72.79	69.20	70.16	569,587	-1.60(-2.23%)
Sep 26, 2022	72.21	73.43	71.05	71.76	624,005	-1.18(-1.62%)
Sep 23, 2022	74.76	75.03	71.60	72.94	1,246,603	-3.17(-4.17%)
Sep 22, 2022	78.36	79.16	75.41	76.11	919,828	-2.25(-2.87%)
Sep 21, 2022	80.70	82.07	78.33	78.36	587,143	-1.68(-2.10%)
Sep 20, 2022	81.69	81.69	79.13	80.04	626,712	-1.65(-2.02%)
Sep 19, 2022	79.94	82.29	79.94	81.69	405,153	+0.78(+0.96%)
Sep 16, 2022	81.61	81.61	79.55	80.91	1,030,154	-1.40(-1.70%)
Sep 15, 2022	82.27	83.95	81.86	82.31	707,593	-0.74(-0.89%)
Sep 14, 2022	81.83	83.18	80.50	83.05	576,488	+1.09(+1.33%)
Sep 13, 2022	80.48	82.98	80.26	81.96	663,999	-1.24(-1.49%)
Sep 12, 2022	84.35	86.57	82.97	83.20	699,971	+0.69(+0.84%)
Sep 09, 2022	80.52	82.82	80.52	82.51	670,298	+2.74(+3.43%)
Sep 08, 2022	79.59	80.15	78.88	79.77	432,016	-0.31(-0.39%)
Sep 07, 2022	77.10	80.15	77.10	80.08	568,128	+2.38(+3.06%)
Sep 06, 2022	79.19	79.90	76.85	77.70	587,419	-1.20(-1.52%)
Sep 02, 2022	80.37	80.90	78.56	78.90	421,221	-0.44(-0.55%)

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.

Mastec Inc (NY: MTZ )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Mastec Inc (NY: MTZ )

Historical Prices

Sections

Services

Wapakoneta Daily News