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 (%)
Mar 31, 2005 8.200 8.210 8.090 8.210 94,500 +0.00(+0.00%)
Mar 30, 2005 8.000 8.230 8.000 8.210 117,600 +0.20(+2.50%)
Mar 29, 2005 8.230 8.400 7.970 8.010 73,100 -0.26(-3.14%)
Mar 28, 2005 8.290 8.350 8.200 8.270 154,800 -0.02(-0.24%)
Mar 24, 2005 8.400 8.490 8.210 8.290 104,100 -0.05(-0.60%)
Mar 23, 2005 8.190 8.690 8.150 8.340 94,300 +0.15(+1.83%)
Mar 22, 2005 8.180 8.420 8.180 8.190 46,900 -0.03(-0.36%)
Mar 21, 2005 8.140 8.300 8.120 8.220 73,700 +0.12(+1.48%)
Mar 18, 2005 8.270 8.310 8.100 8.100 200,900 -0.08(-0.98%)
Mar 17, 2005 8.270 8.290 8.150 8.180 53,700 -0.05(-0.61%)
Mar 16, 2005 8.250 8.330 8.150 8.230 100,600 -0.19(-2.26%)
Mar 15, 2005 8.210 8.550 8.210 8.420 246,600 +0.22(+2.68%)
Mar 14, 2005 8.000 8.420 8.000 8.200 153,100 +0.16(+1.99%)
Mar 11, 2005 8.180 8.190 7.870 8.040 232,700 -0.20(-2.43%)
Mar 10, 2005 8.500 8.500 8.110 8.240 231,000 -0.24(-2.83%)
Mar 09, 2005 8.610 8.700 8.450 8.480 103,900 -0.12(-1.40%)
Mar 08, 2005 8.790 8.860 8.530 8.600 85,000 -0.22(-2.49%)
Mar 07, 2005 8.730 9.000 8.730 8.820 93,500 +0.08(+0.92%)
Mar 04, 2005 8.870 8.930 8.580 8.740 139,700 -0.05(-0.57%)
Mar 03, 2005 8.700 9.070 8.700 8.790 126,000 +0.14(+1.62%)
Mar 02, 2005 8.760 8.900 8.580 8.650 198,600 -0.17(-1.93%)
Mar 01, 2005 9.010 9.120 8.550 8.820 452,700 -0.27(-2.97%)
Feb 28, 2005 9.000 9.200 8.960 9.090 291,200 -0.03(-0.33%)
Feb 25, 2005 9.000 9.200 9.000 9.120 144,500 +0.03(+0.33%)
Feb 24, 2005 8.700 9.230 8.690 9.090 100,000 +0.21(+2.36%)
Feb 23, 2005 8.780 8.950 8.670 8.880 149,800 +0.17(+1.95%)
Feb 22, 2005 8.900 9.140 8.700 8.710 150,200 -0.28(-3.11%)
Feb 18, 2005 9.070 9.090 8.760 8.990 98,200 -0.05(-0.55%)
Feb 17, 2005 9.290 9.380 9.040 9.040 109,900 -0.27(-2.90%)
Feb 16, 2005 9.120 9.400 9.120 9.310 131,400 +0.21(+2.31%)
Feb 15, 2005 9.250 9.480 9.080 9.100 109,400 -0.20(-2.15%)
Feb 14, 2005 9.370 9.690 9.210 9.300 141,600 -0.09(-0.96%)
Feb 11, 2005 9.470 9.480 9.250 9.390 203,600 -0.21(-2.19%)
Feb 10, 2005 9.500 9.730 9.500 9.600 85,600 +0.14(+1.48%)
Feb 09, 2005 9.570 9.700 9.400 9.460 211,700 -0.06(-0.63%)
Feb 08, 2005 9.500 9.880 9.310 9.520 169,900 +0.09(+0.95%)
Feb 07, 2005 9.460 9.580 9.360 9.430 73,100 +0.05(+0.53%)
Feb 04, 2005 9.160 9.520 9.130 9.380 93,600 +0.26(+2.85%)
Feb 03, 2005 9.280 9.290 8.990 9.120 329,600 -0.16(-1.72%)
Feb 02, 2005 8.970 9.320 8.950 9.280 143,900 +0.22(+2.43%)
Feb 01, 2005 9.000 9.130 8.940 9.060 247,400 +0.17(+1.91%)
Jan 31, 2005 8.960 9.200 8.850 8.890 162,900 +0.03(+0.34%)
Jan 28, 2005 8.810 8.900 8.650 8.860 96,500 +0.11(+1.26%)
Jan 27, 2005 8.970 9.000 8.650 8.750 244,100 -0.22(-2.45%)
Jan 26, 2005 9.130 9.130 8.350 8.970 487,000 -0.16(-1.75%)
Jan 25, 2005 9.200 9.340 9.040 9.130 237,700 -0.01(-0.11%)
Jan 24, 2005 9.270 9.350 8.940 9.140 202,800 -0.19(-2.04%)
Jan 21, 2005 9.600 9.950 9.270 9.330 371,000 -0.23(-2.41%)
Jan 20, 2005 9.750 9.750 9.550 9.560 190,600 -0.26(-2.65%)
Jan 19, 2005 9.850 9.890 9.620 9.820 181,900 -0.04(-0.41%)
Jan 18, 2005 9.760 10.00 9.700 9.860 199,200 +0.10(+1.02%)
Jan 14, 2005 9.490 10.05 9.440 9.760 186,400 +0.46(+4.95%)
Jan 13, 2005 8.620 9.380 8.600 9.300 660,800 +0.64(+7.39%)
Jan 12, 2005 8.490 8.700 8.326 8.660 668,000 +0.18(+2.12%)
Jan 11, 2005 8.700 8.700 8.380 8.480 286,200 -0.31(-3.53%)
Jan 10, 2005 8.760 8.970 8.650 8.790 262,300 -0.04(-0.45%)
Jan 07, 2005 9.080 9.160 8.740 8.830 210,000 -0.22(-2.43%)
Jan 06, 2005 9.400 9.520 9.000 9.050 297,300 -0.30(-3.21%)
Jan 05, 2005 9.000 9.350 8.980 9.350 298,500 +0.31(+3.43%)
Jan 04, 2005 9.600 9.680 8.900 9.040 266,600 -0.69(-7.09%)
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.