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 (%)
Feb 28, 2003 1.500 1.590 1.490 1.510 189,900 -0.09(-5.63%)
Feb 27, 2003 1.520 1.650 1.450 1.600 503,500 +0.10(+6.67%)
Feb 26, 2003 1.820 1.820 1.500 1.500 89,100 -0.32(-17.58%)
Feb 25, 2003 1.900 1.900 1.700 1.820 93,100 -0.08(-4.21%)
Feb 24, 2003 1.900 2.250 1.900 1.900 94,800 -0.05(-2.56%)
Feb 21, 2003 1.950 2.050 1.900 1.950 20,300 -0.02(-1.02%)
Feb 20, 2003 2.030 2.040 1.970 1.970 45,600 -0.03(-1.50%)
Feb 19, 2003 2.080 2.100 1.920 2.000 57,300 -0.06(-2.91%)
Feb 18, 2003 2.130 2.350 1.880 2.060 127,400 -0.05(-2.37%)
Feb 14, 2003 2.160 2.190 2.020 2.110 25,700 -0.04(-1.86%)
Feb 13, 2003 2.100 2.150 2.010 2.150 27,100 +0.10(+4.88%)
Feb 12, 2003 2.100 2.230 2.050 2.050 41,800 -0.04(-1.91%)
Feb 11, 2003 2.390 2.390 2.020 2.090 68,900 -0.20(-8.73%)
Feb 10, 2003 2.250 2.300 2.100 2.290 42,000 +0.08(+3.62%)
Feb 07, 2003 2.450 2.470 2.210 2.210 37,200 -0.15(-6.36%)
Feb 06, 2003 2.500 2.530 2.360 2.360 31,700 -0.09(-3.67%)
Feb 05, 2003 2.780 2.780 2.450 2.450 64,500 -0.30(-10.91%)
Feb 04, 2003 2.750 2.800 2.470 2.750 78,000 +0.06(+2.23%)
Feb 03, 2003 2.500 2.700 2.390 2.690 58,700 +0.22(+8.91%)
Jan 31, 2003 2.270 2.600 2.270 2.470 95,800 +0.20(+8.81%)
Jan 30, 2003 2.400 2.430 2.200 2.270 69,600 -0.17(-6.97%)
Jan 29, 2003 2.430 2.490 2.380 2.440 22,400 -0.01(-0.41%)
Jan 28, 2003 2.400 2.470 2.120 2.450 133,800 +0.08(+3.38%)
Jan 27, 2003 2.400 2.500 2.300 2.370 62,100 -0.06(-2.47%)
Jan 24, 2003 2.500 2.500 2.400 2.430 100,800 -0.08(-3.19%)
Jan 23, 2003 2.540 2.630 2.500 2.510 83,300 +0.03(+1.21%)
Jan 22, 2003 2.650 2.650 2.400 2.480 83,400 -0.17(-6.42%)
Jan 21, 2003 2.720 2.780 2.600 2.650 73,000 -0.07(-2.57%)
Jan 17, 2003 2.750 2.800 2.600 2.720 64,100 +0.02(+0.74%)
Jan 16, 2003 2.820 2.840 2.680 2.700 163,800 +0.00(+0.00%)
Jan 15, 2003 3.120 3.120 2.670 2.700 205,900 -0.42(-13.46%)
Jan 14, 2003 3.160 3.170 3.080 3.120 198,500 -0.05(-1.58%)
Jan 13, 2003 3.170 3.190 3.120 3.170 82,300 +0.00(+0.00%)
Jan 10, 2003 3.100 3.200 3.100 3.170 37,800 +0.00(+0.00%)
Jan 09, 2003 3.100 3.200 3.090 3.170 73,200 +0.08(+2.59%)
Jan 08, 2003 3.100 3.100 3.020 3.090 52,900 -0.06(-1.90%)
Jan 07, 2003 3.250 3.250 3.100 3.150 110,100 -0.10(-3.08%)
Jan 06, 2003 3.080 3.300 3.080 3.250 161,000 +0.22(+7.26%)
Jan 03, 2003 3.000 3.150 3.000 3.030 26,600 +0.02(+0.66%)
Jan 02, 2003 2.980 3.010 2.900 3.010 52,400 +0.06(+2.03%)
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%)
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.