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

Mastec Inc (NY: MTZ )

106.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 106.58 107.28 105.47 106.45 532,366 -0.54(-0.50%)
May 15, 2024 108.43 109.34 106.78 106.99 512,008 +0.22(+0.21%)
May 14, 2024 107.98 108.23 104.70 106.77 660,395 -0.21(-0.20%)
May 13, 2024 108.68 109.64 106.14 106.98 1,014,628 -1.09(-1.01%)
May 10, 2024 106.64 108.24 105.77 108.07 828,413 +2.44(+2.31%)
May 09, 2024 106.13 106.31 104.62 105.63 1,071,851 +0.36(+0.34%)
May 08, 2024 105.01 106.29 103.72 105.27 939,718 -0.38(-0.36%)
May 07, 2024 106.33 107.95 105.50 105.65 1,087,651 -0.17(-0.16%)
May 06, 2024 103.37 107.39 103.00 105.82 1,388,587 +4.02(+3.95%)
May 03, 2024 101.49 106.09 101.19 101.80 2,348,088 +10.80(+11.87%)
May 02, 2024 88.92 92.72 86.95 91.00 1,741,106 +2.58(+2.92%)
May 01, 2024 88.43 90.45 86.12 88.42 804,781 -0.27(-0.30%)
Apr 30, 2024 88.39 89.96 87.90 88.69 878,824 -0.80(-0.89%)
Apr 29, 2024 89.41 91.60 88.86 89.49 702,334 +0.45(+0.51%)
Apr 26, 2024 86.59 89.37 86.06 89.04 536,298 +2.86(+3.32%)
Apr 25, 2024 84.63 86.75 83.17 86.18 509,609 +1.00(+1.17%)
Apr 24, 2024 86.81 87.04 84.19 85.18 747,507 -1.35(-1.56%)
Apr 23, 2024 84.64 87.58 84.48 86.53 442,665 +2.77(+3.31%)
Apr 22, 2024 85.14 85.14 83.04 83.76 646,601 -0.66(-0.78%)
Apr 19, 2024 83.14 84.95 83.04 84.42 676,220 +0.98(+1.17%)
Apr 18, 2024 83.20 85.20 82.29 83.44 510,295 +0.62(+0.75%)
Apr 17, 2024 84.83 85.67 82.50 82.82 578,626 -1.84(-2.17%)
Apr 16, 2024 84.05 84.95 83.02 84.66 911,071 -0.01(-0.01%)
Apr 15, 2024 89.50 90.11 84.20 84.67 961,808 -3.29(-3.74%)
Apr 12, 2024 91.43 92.28 87.79 87.96 927,305 -3.95(-4.30%)
Apr 11, 2024 90.36 92.38 89.17 91.91 808,578 +1.71(+1.90%)
Apr 10, 2024 90.35 91.02 88.86 90.20 551,405 -2.83(-3.04%)
Apr 09, 2024 94.67 95.00 92.00 93.03 638,217 -1.13(-1.20%)
Apr 08, 2024 93.98 94.86 92.64 94.16 412,416 +0.77(+0.82%)
Apr 05, 2024 92.44 93.66 91.92 93.39 533,094 +1.41(+1.53%)
Apr 04, 2024 95.94 96.73 91.81 91.98 580,929 -3.03(-3.19%)
Apr 03, 2024 92.40 95.32 91.86 95.01 780,851 +2.45(+2.65%)
Apr 02, 2024 92.70 93.30 90.99 92.56 720,054 -1.32(-1.41%)
Apr 01, 2024 92.97 94.36 92.06 93.88 623,774 +0.63(+0.68%)
Mar 28, 2024 93.87 93.67 93.67 93.25 546,252 -0.48(-0.51%)
Mar 27, 2024 92.36 93.98 92.04 93.73 799,728 +2.16(+2.36%)
Mar 26, 2024 92.66 94.08 91.03 91.57 698,716 -0.48(-0.52%)
Mar 25, 2024 90.21 92.15 89.50 92.05 659,587 +2.18(+2.43%)
Mar 22, 2024 91.00 91.42 89.37 89.87 482,557 -0.89(-0.98%)
Mar 21, 2024 87.40 91.14 87.38 90.76 878,135 +4.28(+4.95%)
Mar 20, 2024 85.78 87.55 85.59 86.48 629,613 +0.53(+0.62%)
Mar 19, 2024 85.39 86.97 84.81 85.95 502,678 -0.41(-0.47%)
Mar 18, 2024 85.02 86.56 84.71 86.36 784,966 +1.95(+2.31%)
Mar 15, 2024 83.79 85.31 83.61 84.41 1,230,161 +0.05(+0.06%)
Mar 14, 2024 85.52 86.78 82.51 84.36 665,609 -2.34(-2.70%)
Mar 13, 2024 88.09 89.08 86.52 86.70 775,432 -1.45(-1.64%)
Mar 12, 2024 89.01 89.46 87.08 88.15 652,484 -0.39(-0.44%)
Mar 11, 2024 91.18 92.10 88.07 88.54 1,175,165 -3.84(-4.16%)
Mar 08, 2024 92.75 93.48 91.71 92.38 837,647 +0.90(+0.98%)
Mar 07, 2024 89.13 91.63 88.90 91.48 989,348 +2.86(+3.23%)
Mar 06, 2024 87.34 90.62 87.15 88.62 1,367,015 +2.24(+2.59%)
Mar 05, 2024 87.10 88.64 85.75 86.38 1,124,465 -1.30(-1.48%)
Mar 04, 2024 87.73 88.92 86.05 87.68 1,554,346 +2.83(+3.34%)
Mar 01, 2024 84.00 87.19 80.47 84.85 3,192,545 +9.39(+12.44%)
Feb 29, 2024 75.33 75.89 73.85 75.46 1,984,538 +0.70(+0.94%)
Feb 28, 2024 73.75 75.45 72.96 74.76 905,904 +0.51(+0.69%)
Feb 27, 2024 73.34 74.95 73.14 74.25 1,190,306 +2.14(+2.97%)
Feb 26, 2024 70.36 72.79 69.80 72.11 913,310 +1.20(+1.69%)
Feb 23, 2024 72.31 72.45 70.88 70.91 625,858 -1.30(-1.80%)
Feb 22, 2024 70.73 73.94 70.67 72.21 859,676 +2.13(+3.04%)
Feb 21, 2024 69.13 70.44 68.89 70.08 648,011 +0.77(+1.11%)
Feb 20, 2024 69.69 70.13 68.68 69.31 1,056,281 -1.77(-2.49%)
Feb 16, 2024 71.92 72.92 70.93 71.08 815,113 -1.90(-2.60%)
Feb 15, 2024 73.72 74.67 72.47 72.98 668,380 +0.20(+0.27%)
Feb 14, 2024 72.33 73.72 70.81 72.78 1,159,505 +1.31(+1.83%)
Feb 13, 2024 70.60 72.92 70.19 71.47 1,067,295 -1.92(-2.62%)
Feb 12, 2024 70.31 73.95 70.31 73.39 843,881 +2.50(+3.53%)
Feb 09, 2024 69.57 71.26 68.55 70.89 620,772 +1.63(+2.35%)
Feb 08, 2024 68.56 70.06 68.54 69.26 597,995 +0.61(+0.89%)
Feb 07, 2024 69.89 69.99 67.52 68.65 632,475 -0.37(-0.54%)
Feb 06, 2024 67.97 69.06 67.49 69.02 709,066 +1.01(+1.49%)
Feb 05, 2024 69.32 69.43 66.66 68.01 556,214 -2.70(-3.82%)
Feb 02, 2024 69.30 71.81 68.31 70.71 871,931 +0.60(+0.86%)
Feb 01, 2024 66.48 70.30 66.48 70.11 1,270,611 +4.44(+6.76%)
Jan 31, 2024 67.05 68.35 65.67 65.67 700,254 -1.14(-1.71%)
Jan 30, 2024 66.30 68.00 66.01 66.81 709,761 -0.19(-0.28%)
Jan 29, 2024 65.02 67.05 64.39 67.00 654,272 +2.05(+3.16%)
Jan 26, 2024 65.44 66.13 64.47 64.95 532,187 -0.29(-0.44%)
Jan 25, 2024 64.74 65.28 63.97 65.24 872,078 +1.46(+2.29%)
Jan 24, 2024 65.42 65.82 62.87 63.78 802,973 -0.88(-1.36%)
Jan 23, 2024 65.75 66.26 60.96 64.66 1,857,328 -0.03(-0.05%)
Jan 22, 2024 63.74 64.86 62.38 64.69 2,165,050 +1.53(+2.42%)
Jan 19, 2024 68.50 68.62 62.93 63.16 2,425,060 -5.29(-7.73%)
Jan 18, 2024 67.23 68.67 66.30 68.45 1,017,887 +2.16(+3.26%)
Jan 17, 2024 67.77 67.77 65.19 66.29 1,953,507 -2.86(-4.14%)
Jan 16, 2024 69.76 70.38 68.83 69.15 1,735,698 -2.73(-3.80%)
Jan 12, 2024 73.41 74.36 71.88 71.88 622,296 -1.03(-1.41%)
Jan 11, 2024 74.27 74.67 72.88 72.91 783,921 -1.84(-2.46%)
Jan 10, 2024 72.11 74.85 71.52 74.75 1,167,744 +3.10(+4.33%)
Jan 09, 2024 70.86 71.85 69.78 71.65 907,192 -0.17(-0.24%)
Jan 08, 2024 69.82 72.25 69.67 71.82 598,873 +1.51(+2.15%)
Jan 05, 2024 69.38 71.55 69.04 70.31 768,482 +0.41(+0.59%)
Jan 04, 2024 70.91 71.44 69.40 69.90 769,350 -0.61(-0.87%)
Jan 03, 2024 72.63 73.07 70.48 70.51 964,371 -3.61(-4.87%)
Jan 02, 2024 74.57 75.69 73.29 74.12 518,375 -1.60(-2.11%)
Dec 29, 2023 75.04 76.36 74.84 75.72 722,628 +0.13(+0.17%)
Dec 28, 2023 74.65 75.64 74.61 75.59 516,356 +0.98(+1.31%)
Dec 27, 2023 74.79 75.56 74.36 74.61 507,420 +0.01(+0.01%)
Dec 26, 2023 73.44 75.08 73.10 74.60 641,950 +1.51(+2.07%)
Dec 22, 2023 72.90 73.78 72.19 73.09 517,310 +0.65(+0.90%)
Dec 21, 2023 71.69 72.91 71.10 72.44 713,513 +1.91(+2.71%)
Dec 20, 2023 72.83 74.09 70.19 70.53 846,151 -2.96(-4.03%)
Dec 19, 2023 72.64 74.21 72.11 73.49 806,035 +2.13(+2.98%)
Dec 18, 2023 72.82 73.40 71.24 71.36 776,289 -1.53(-2.10%)
Dec 15, 2023 75.62 75.65 72.62 72.89 1,766,457 -2.64(-3.50%)
Dec 14, 2023 73.32 76.56 73.32 75.53 2,027,700 +4.28(+6.01%)
Dec 13, 2023 67.22 71.62 67.22 71.25 1,400,675 +3.61(+5.34%)
Dec 12, 2023 67.27 68.51 66.50 67.64 1,033,955 +0.37(+0.55%)
Dec 11, 2023 66.00 67.29 65.70 67.27 682,518 +0.84(+1.26%)
Dec 08, 2023 64.90 67.05 64.69 66.43 856,561 +1.61(+2.48%)
Dec 07, 2023 64.55 65.75 63.86 64.82 805,027 +0.37(+0.57%)
Dec 06, 2023 66.18 67.89 64.18 64.45 1,608,491 -1.18(-1.80%)
Dec 05, 2023 63.50 65.81 62.56 65.63 1,527,589 +1.27(+1.97%)
Dec 04, 2023 62.86 65.72 62.86 64.36 1,190,101 +1.24(+1.96%)
Dec 01, 2023 60.26 63.41 59.24 63.12 1,418,596 +2.48(+4.09%)
Nov 30, 2023 59.35 61.52 57.38 60.64 1,709,945 +1.69(+2.87%)
Nov 29, 2023 55.28 60.40 55.28 58.95 1,992,493 +4.36(+7.99%)
Nov 28, 2023 56.29 56.29 54.06 54.59 1,164,045 -2.06(-3.64%)
Nov 27, 2023 57.03 57.60 56.26 56.65 752,351 -0.53(-0.93%)
Nov 24, 2023 57.02 58.31 57.02 57.18 439,712 -0.16(-0.28%)
Nov 22, 2023 56.87 58.16 55.73 57.34 1,661,312 +0.71(+1.25%)
Nov 21, 2023 54.86 56.74 54.40 56.63 1,500,336 +1.69(+3.08%)
Nov 20, 2023 53.50 55.34 52.88 54.94 1,041,050 +1.57(+2.94%)
Nov 17, 2023 53.87 54.36 52.89 53.37 653,732 +0.06(+0.11%)
Nov 16, 2023 53.43 54.25 52.74 53.31 960,290 -0.37(-0.69%)
Nov 15, 2023 52.19 55.30 52.19 53.68 1,564,117 +2.01(+3.89%)
Nov 14, 2023 51.08 52.96 50.90 51.67 1,460,226 +2.57(+5.23%)
Nov 13, 2023 49.27 49.89 48.62 49.10 603,320 -0.16(-0.32%)
Nov 10, 2023 47.85 49.42 47.02 49.26 1,321,376 +1.66(+3.49%)
Nov 09, 2023 50.80 51.17 47.33 47.60 1,596,141 -2.40(-4.80%)
Nov 08, 2023 48.41 50.59 48.25 50.00 1,316,636 +0.56(+1.13%)
Nov 07, 2023 47.72 49.90 46.70 49.44 1,595,183 +0.82(+1.69%)
Nov 06, 2023 51.59 52.24 48.38 48.62 1,292,718 -2.96(-5.74%)
Nov 03, 2023 51.02 52.00 49.59 51.58 2,648,176 +2.10(+4.24%)
Nov 02, 2023 49.19 49.92 44.65 49.48 4,125,344 +0.50(+1.02%)
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.