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 (%)
Nov 30, 2015	19.53	20.60	19.49	20.43	1,943,711	+0.96(+4.93%)
Nov 27, 2015	19.24	19.50	19.12	19.47	618,019	+0.03(+0.15%)
Nov 25, 2015	19.19	19.44	19.44	19.44	1,029,200	+0.00(+0.00%)
Nov 24, 2015	19.00	19.47	18.78	19.44	1,267,487	+0.57(+3.02%)
Nov 23, 2015	18.79	19.00	18.63	18.87	1,159,283	-0.07(-0.37%)
Nov 20, 2015	18.90	19.07	18.65	18.94	1,169,428	+0.10(+0.53%)
Nov 19, 2015	18.23	18.97	18.02	18.84	1,570,346	+0.57(+3.12%)
Nov 18, 2015	17.93	18.30	17.80	18.27	1,003,630	+0.56(+3.16%)
Nov 17, 2015	17.80	18.31	17.54	17.71	2,049,091	-0.29(-1.61%)
Nov 16, 2015	16.80	18.02	16.80	18.00	1,310,939	+1.19(+7.08%)
Nov 13, 2015	16.60	17.12	16.38	16.81	1,421,653	-0.16(-0.94%)
Nov 12, 2015	17.61	17.98	16.81	16.97	1,604,478	-0.26(-1.51%)
Nov 11, 2015	17.41	17.41	17.02	17.23	511,088	-0.12(-0.69%)
Nov 10, 2015	17.38	17.75	17.12	17.35	1,358,987	-0.01(-0.06%)
Nov 09, 2015	17.78	17.95	16.56	17.36	1,672,025	-0.43(-2.42%)
Nov 06, 2015	18.35	18.64	17.25	17.79	2,037,493	-0.90(-4.82%)
Nov 05, 2015	18.06	19.10	17.95	18.69	2,736,729	+0.59(+3.26%)
Nov 04, 2015	16.89	18.37	16.77	18.10	3,685,069	+0.87(+5.05%)
Nov 03, 2015	17.41	17.79	17.03	17.23	1,772,124	-0.14(-0.81%)

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.