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 (%)
Nov 30, 2007 9.930 10.24 9.860 10.11 360,000 +0.35(+3.59%)
Nov 29, 2007 9.660 9.890 9.490 9.760 211,400 +0.09(+0.93%)
Nov 28, 2007 9.230 9.670 9.210 9.670 353,800 +0.44(+4.77%)
Nov 27, 2007 9.310 9.340 8.930 9.230 283,000 -0.07(-0.75%)
Nov 26, 2007 9.580 9.650 9.260 9.300 224,300 -0.29(-3.02%)
Nov 23, 2007 9.480 9.660 9.220 9.590 149,000 +0.15(+1.59%)
Nov 21, 2007 9.610 9.750 9.390 9.440 213,200 -0.21(-2.18%)
Nov 20, 2007 9.430 9.690 9.370 9.650 285,800 +0.20(+2.12%)
Nov 19, 2007 9.780 9.780 9.380 9.450 263,100 -0.42(-4.26%)
Nov 16, 2007 9.730 9.900 9.350 9.870 353,800 +0.17(+1.75%)
Nov 15, 2007 9.960 10.50 9.650 9.700 966,020 -0.33(-3.29%)
Nov 14, 2007 9.230 10.24 9.210 10.03 1,660,600 +0.83(+9.02%)
Nov 13, 2007 8.940 9.280 8.810 9.200 1,298,200 +0.33(+3.72%)
Nov 12, 2007 9.870 9.870 8.680 8.870 904,800 -0.86(-8.84%)
Nov 09, 2007 9.650 9.870 9.450 9.730 601,600 -0.07(-0.71%)
Nov 08, 2007 10.30 10.30 9.410 9.800 1,200,100 -0.38(-3.73%)
Nov 07, 2007 12.30 12.30 10.01 10.18 3,002,900 -3.94(-27.90%)
Nov 06, 2007 13.72 14.22 13.60 14.12 216,900 +0.50(+3.67%)
Nov 05, 2007 14.10 14.21 13.47 13.62 435,400 -0.79(-5.48%)
Nov 02, 2007 14.80 14.92 13.80 14.41 434,800 -0.18(-1.23%)
Nov 01, 2007 15.39 15.41 14.57 14.59 411,600 -1.20(-7.60%)
Oct 31, 2007 15.22 16.00 15.17 15.79 609,800 +0.61(+4.02%)
Oct 30, 2007 15.18 15.29 14.87 15.18 192,700 -0.10(-0.65%)
Oct 29, 2007 15.28 15.47 14.90 15.28 180,100 +0.16(+1.06%)
Oct 26, 2007 14.40 15.26 14.32 15.12 229,200 +0.47(+3.21%)
Oct 25, 2007 14.73 14.91 14.34 14.65 190,700 -0.06(-0.41%)
Oct 24, 2007 14.75 15.00 14.21 14.71 294,200 -0.18(-1.21%)
Oct 23, 2007 14.85 15.00 14.48 14.89 294,200 +0.12(+0.81%)
Oct 22, 2007 14.25 14.85 14.07 14.77 209,200 +0.45(+3.14%)
Oct 19, 2007 14.97 14.98 14.27 14.32 229,800 -0.68(-4.53%)
Oct 18, 2007 15.27 15.39 14.85 15.00 179,600 -0.40(-2.60%)
Oct 17, 2007 15.50 15.50 15.12 15.40 252,600 +0.10(+0.65%)
Oct 16, 2007 14.99 15.43 14.90 15.30 175,000 +0.28(+1.86%)
Oct 15, 2007 15.36 15.39 14.78 15.02 271,200 -0.34(-2.21%)
Oct 12, 2007 15.02 15.54 14.95 15.36 143,200 +0.33(+2.20%)
Oct 11, 2007 15.45 15.67 14.94 15.03 268,300 -0.37(-2.40%)
Oct 10, 2007 15.35 15.44 15.25 15.40 451,500 +0.01(+0.06%)
Oct 09, 2007 15.23 15.54 15.21 15.39 265,500 +0.17(+1.12%)
Oct 08, 2007 15.40 15.40 14.83 15.22 127,400 -0.25(-1.62%)
Oct 05, 2007 15.22 15.54 15.02 15.47 294,700 +0.46(+3.06%)
Oct 04, 2007 15.00 15.14 14.74 15.01 152,500 +0.04(+0.27%)
Oct 03, 2007 14.93 15.30 14.79 14.97 252,200 -0.11(-0.73%)
Oct 02, 2007 15.14 15.20 14.71 15.08 519,700 -0.02(-0.13%)
Oct 01, 2007 14.00 15.10 14.00 15.10 650,700 +1.03(+7.32%)
Sep 28, 2007 14.09 14.19 13.92 14.07 301,000 +0.00(+0.00%)
Sep 27, 2007 14.00 14.08 13.85 14.07 407,700 +0.14(+1.01%)
Sep 26, 2007 13.66 13.95 13.50 13.93 185,800 +0.39(+2.88%)
Sep 25, 2007 13.40 13.59 13.08 13.54 226,900 +0.10(+0.74%)
Sep 24, 2007 13.57 13.82 13.40 13.44 325,100 +0.09(+0.67%)
Sep 21, 2007 13.00 13.49 12.89 13.35 656,700 +0.34(+2.61%)
Sep 20, 2007 13.35 13.35 12.95 13.01 315,300 -0.37(-2.77%)
Sep 19, 2007 13.63 13.63 13.08 13.38 330,800 -0.16(-1.18%)
Sep 18, 2007 12.96 13.54 12.78 13.54 419,800 +0.64(+4.96%)
Sep 17, 2007 12.74 12.95 12.63 12.90 629,700 +0.15(+1.18%)
Sep 14, 2007 12.86 12.92 12.44 12.75 687,800 -0.11(-0.86%)
Sep 13, 2007 12.97 13.17 12.80 12.86 427,100 -0.07(-0.54%)
Sep 12, 2007 13.17 13.19 12.81 12.93 292,800 -0.29(-2.19%)
Sep 11, 2007 13.17 13.50 13.00 13.22 383,800 +0.05(+0.38%)
Sep 10, 2007 13.61 13.61 12.84 13.17 451,000 -0.34(-2.52%)
Sep 07, 2007 13.48 13.66 12.98 13.51 611,400 -0.32(-2.31%)
Sep 06, 2007 12.56 13.98 12.75 13.83 1,164,100 +1.27(+10.11%)
Sep 05, 2007 14.00 14.00 12.02 12.56 2,146,300 -2.40(-16.04%)
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.