Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastec Inc (NY: MTZ )

106.45 -0.54 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2002 3.080 3.100 2.900 2.950 240,200 -0.14(-4.53%)
Dec 30, 2002 3.120 3.150 3.030 3.090 69,700 -0.03(-0.96%)
Dec 27, 2002 3.190 3.190 3.080 3.120 34,900 -0.07(-2.19%)
Dec 26, 2002 3.260 3.350 3.170 3.190 89,000 -0.06(-1.85%)
Dec 24, 2002 3.200 3.260 3.160 3.250 46,700 +0.02(+0.62%)
Dec 23, 2002 3.200 3.400 3.130 3.230 1,054,100 -0.02(-0.62%)
Dec 20, 2002 3.200 3.320 3.180 3.250 388,900 +0.01(+0.31%)
Dec 19, 2002 3.200 3.260 3.000 3.240 57,300 -0.05(-1.52%)
Dec 18, 2002 3.370 3.400 3.260 3.290 32,500 -0.08(-2.37%)
Dec 17, 2002 3.450 3.460 3.340 3.370 26,600 -0.08(-2.32%)
Dec 16, 2002 3.400 3.470 3.280 3.450 256,400 +0.11(+3.29%)
Dec 13, 2002 3.450 3.460 3.300 3.340 57,000 -0.18(-5.11%)
Dec 12, 2002 3.530 3.580 3.450 3.520 10,400 -0.01(-0.28%)
Dec 11, 2002 3.450 3.550 3.450 3.530 33,400 +0.04(+1.15%)
Dec 10, 2002 3.780 3.880 3.400 3.490 87,400 -0.29(-7.67%)
Dec 09, 2002 3.980 3.990 3.750 3.780 70,900 -0.22(-5.50%)
Dec 06, 2002 3.980 4.030 3.950 4.000 21,800 -0.02(-0.50%)
Dec 05, 2002 3.920 4.050 3.910 4.020 47,900 +0.07(+1.77%)
Dec 04, 2002 3.930 4.020 3.930 3.950 45,200 -0.01(-0.25%)
Dec 03, 2002 4.080 4.110 3.850 3.960 54,300 -0.14(-3.41%)
Dec 02, 2002 4.010 4.100 4.000 4.100 220,100 +0.09(+2.24%)
Nov 29, 2002 4.120 4.150 4.000 4.010 38,200 -0.10(-2.43%)
Nov 27, 2002 3.850 4.110 3.850 4.110 122,500 +0.27(+7.03%)
Nov 26, 2002 3.980 4.000 3.800 3.840 58,900 -0.16(-4.00%)
Nov 25, 2002 4.000 4.140 4.000 4.000 109,700 -0.05(-1.23%)
Nov 22, 2002 4.050 4.100 4.000 4.050 78,500 -0.03(-0.74%)
Nov 21, 2002 4.100 4.100 4.030 4.080 16,600 -0.01(-0.24%)
Nov 20, 2002 3.970 4.090 3.970 4.090 50,500 +0.07(+1.74%)
Nov 19, 2002 4.040 4.160 3.950 4.020 236,500 -0.03(-0.74%)
Nov 18, 2002 4.300 4.300 4.040 4.050 53,000 -0.18(-4.26%)
Nov 15, 2002 3.970 4.270 3.900 4.230 67,500 +0.23(+5.75%)
Nov 14, 2002 3.630 4.000 3.590 4.000 50,600 +0.42(+11.73%)
Nov 13, 2002 3.600 3.620 3.510 3.580 81,000 -0.03(-0.83%)
Nov 12, 2002 3.600 3.650 3.600 3.610 59,900 -0.01(-0.28%)
Nov 11, 2002 3.680 3.850 3.600 3.620 44,400 -0.11(-2.95%)
Nov 08, 2002 3.720 3.890 3.400 3.730 94,200 +0.01(+0.27%)
Nov 07, 2002 3.760 3.760 3.670 3.720 43,300 -0.09(-2.36%)
Nov 06, 2002 3.700 3.810 3.360 3.810 128,700 +0.15(+4.10%)
Nov 05, 2002 3.250 3.700 3.240 3.660 123,400 +0.41(+12.62%)
Nov 04, 2002 2.980 3.250 2.980 3.250 106,400 +0.30(+10.17%)
Nov 01, 2002 2.580 2.950 2.550 2.950 118,700 +0.36(+13.90%)
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%)
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.