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

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
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 28, 2008 6.650 6.740 6.300 6.410 569,336 -0.39(-5.74%)
Nov 26, 2008 6.810 6.880 6.670 6.800 578,529 -0.07(-1.02%)
Nov 25, 2008 6.470 6.900 6.470 6.870 611,749 +0.49(+7.68%)
Nov 24, 2008 6.320 6.830 6.140 6.380 789,793 +0.19(+3.07%)
Nov 21, 2008 6.490 6.490 5.550 6.190 583,368 -0.17(-2.67%)
Nov 20, 2008 6.850 7.110 6.320 6.360 492,821 -0.60(-8.62%)
Nov 19, 2008 7.480 7.700 6.960 6.960 310,009 -0.55(-7.32%)
Nov 18, 2008 8.170 8.380 7.390 7.510 448,099 -0.57(-7.05%)
Nov 17, 2008 8.000 8.540 7.940 8.080 299,985 +0.00(+0.00%)
Nov 14, 2008 8.640 9.070 8.080 8.080 0 -0.85(-9.52%)
Nov 13, 2008 8.120 8.940 7.630 8.930 496,050 +0.55(+6.56%)
Nov 12, 2008 8.900 9.210 8.360 8.380 576,075 -0.56(-6.26%)
Nov 11, 2008 8.930 9.270 8.720 8.940 734,608 -0.11(-1.22%)
Nov 10, 2008 8.940 9.310 8.810 9.050 305,039 +0.30(+3.43%)
Nov 07, 2008 8.790 9.530 8.570 8.750 0 +0.03(+0.34%)
Nov 06, 2008 8.290 9.690 8.150 8.720 827,225 +0.95(+12.23%)
Nov 05, 2008 8.760 8.760 7.690 7.770 434,897 -1.15(-12.89%)
Nov 04, 2008 8.800 9.110 8.660 8.920 419,274 +0.44(+5.19%)
Nov 03, 2008 8.740 8.773 8.210 8.480 612,870 -0.24(-2.75%)
Oct 31, 2008 7.900 8.970 7.750 8.720 0 +0.71(+8.86%)
Oct 30, 2008 7.300 8.130 7.300 8.010 703,964 +0.71(+9.73%)
Oct 29, 2008 7.000 7.669 7.000 7.300 854,217 +0.30(+4.29%)
Oct 28, 2008 7.700 7.750 6.740 7.000 814,437 -0.51(-6.79%)
Oct 27, 2008 7.720 7.980 7.470 7.510 276,794 -0.35(-4.45%)
Oct 24, 2008 7.630 8.170 7.500 7.860 0 -0.56(-6.65%)
Oct 23, 2008 8.650 8.780 8.000 8.420 337,682 -0.21(-2.43%)
Oct 22, 2008 9.890 9.890 8.430 8.630 405,126 -1.36(-13.61%)
Oct 21, 2008 10.05 10.46 9.620 9.990 274,556 -0.26(-2.54%)
Oct 20, 2008 9.950 10.29 9.570 10.25 249,462 +0.44(+4.49%)
Oct 17, 2008 9.940 10.61 9.770 9.810 0 -0.50(-4.85%)
Oct 16, 2008 9.180 10.44 8.610 10.31 614,918 +1.33(+14.81%)
Oct 15, 2008 10.06 10.06 8.980 8.980 258,755 -1.22(-11.96%)
Oct 14, 2008 11.66 11.71 9.960 10.20 761,864 -1.03(-9.17%)
Oct 13, 2008 10.58 11.23 10.10 11.23 631,721 +1.35(+13.66%)
Oct 10, 2008 8.770 10.00 8.420 9.880 0 +0.65(+7.04%)
Oct 09, 2008 10.50 10.86 9.010 9.230 510,426 -1.10(-10.65%)
Oct 08, 2008 9.830 10.75 9.370 10.33 575,616 +0.62(+6.39%)
Oct 07, 2008 10.52 10.89 9.640 9.710 581,921 -0.74(-7.08%)
Oct 06, 2008 11.86 11.86 9.660 10.45 1,393,709 -1.58(-13.13%)
Oct 03, 2008 11.87 13.13 11.87 12.03 0 +0.36(+3.08%)
Oct 02, 2008 12.75 12.79 11.41 11.67 304,067 -1.18(-9.18%)
Oct 01, 2008 13.19 13.20 12.78 12.85 215,223 -0.44(-3.31%)
Sep 30, 2008 12.95 13.34 12.74 13.29 286,172 +0.40(+3.10%)
Sep 29, 2008 13.26 13.51 12.50 12.89 409,834 -0.64(-4.73%)
Sep 26, 2008 13.36 13.58 12.69 13.53 0 -0.16(-1.17%)
Sep 25, 2008 13.91 13.93 13.60 13.69 423,946 -0.22(-1.58%)
Sep 24, 2008 14.56 14.56 13.63 13.91 320,060 -0.42(-2.93%)
Sep 23, 2008 14.73 14.80 14.03 14.33 444,848 -0.34(-2.32%)
Sep 22, 2008 14.58 14.99 14.54 14.67 282,767 -0.14(-0.95%)
Sep 19, 2008 14.01 15.00 13.99 14.81 0 +1.05(+7.63%)
Sep 18, 2008 14.42 14.45 12.76 13.76 859,237 -0.38(-2.69%)
Sep 17, 2008 14.86 15.11 14.14 14.14 781,644 -0.85(-5.67%)
Sep 16, 2008 14.41 15.18 14.05 14.99 867,336 +0.41(+2.81%)
Sep 15, 2008 13.51 14.66 13.51 14.58 588,816 +0.38(+2.68%)
Sep 12, 2008 13.55 14.26 13.37 14.20 0 +0.57(+4.18%)
Sep 11, 2008 12.83 13.70 12.51 13.63 457,264 +0.58(+4.44%)
Sep 10, 2008 12.36 13.31 12.14 13.05 434,745 +0.82(+6.70%)
Sep 09, 2008 12.94 12.97 12.23 12.23 634,553 -0.81(-6.21%)
Sep 08, 2008 13.26 13.38 12.68 13.04 481,365 +0.08(+0.62%)
Sep 05, 2008 13.49 13.49 12.56 12.96 0 -0.46(-3.43%)
Sep 04, 2008 13.81 14.04 13.25 13.42 263,055 -0.46(-3.31%)
Sep 03, 2008 13.90 14.65 13.74 13.88 367,627 +0.00(+0.00%)
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.