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

Mastec Inc (NY: MTZ )

91.41 +2.99 (+3.38%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 2, 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 (%)
Apr 30, 2003 2.140 2.180 2.060 2.180 80,700 -0.01(-0.46%)
Apr 29, 2003 2.050 2.200 2.010 2.190 145,900 +0.14(+6.83%)
Apr 28, 2003 2.030 2.060 2.000 2.050 51,700 +0.10(+5.13%)
Apr 25, 2003 2.030 2.030 1.940 1.950 75,500 -0.08(-3.94%)
Apr 24, 2003 2.040 2.050 1.940 2.030 49,300 +0.02(+1.00%)
Apr 23, 2003 2.060 2.070 2.000 2.010 87,300 -0.03(-1.47%)
Apr 22, 2003 1.930 2.070 1.930 2.040 46,400 +0.05(+2.51%)
Apr 21, 2003 2.050 2.060 1.940 1.990 74,000 -0.06(-2.93%)
Apr 17, 2003 1.950 2.050 1.880 2.050 62,200 +0.10(+5.13%)
Apr 16, 2003 1.970 2.090 1.950 1.950 100,200 -0.08(-3.94%)
Apr 15, 2003 2.080 2.150 1.980 2.030 53,600 +0.01(+0.50%)
Apr 14, 2003 2.020 2.100 1.980 2.020 44,700 +0.05(+2.54%)
Apr 11, 2003 2.070 2.120 1.970 1.970 71,500 +0.00(+0.00%)
Apr 10, 2003 2.000 2.080 1.930 1.970 72,100 -0.03(-1.50%)
Apr 09, 2003 2.100 2.180 1.900 2.000 95,100 -0.10(-4.76%)
Apr 08, 2003 2.300 2.330 2.000 2.100 156,900 -0.25(-10.64%)
Apr 07, 2003 2.400 2.470 2.270 2.350 92,100 +0.04(+1.73%)
Apr 04, 2003 2.430 2.450 2.290 2.310 62,800 -0.10(-4.15%)
Apr 03, 2003 2.450 2.450 2.300 2.410 37,800 +0.01(+0.42%)
Apr 02, 2003 2.340 2.470 2.340 2.400 99,600 +0.16(+7.14%)
Apr 01, 2003 2.250 2.420 2.070 2.240 212,700 -0.01(-0.44%)
Mar 31, 2003 2.030 2.250 2.010 2.250 179,200 +0.25(+12.50%)
Mar 28, 2003 1.950 2.000 1.850 2.000 107,300 +0.12(+6.38%)
Mar 27, 2003 1.950 1.950 1.820 1.880 47,200 -0.10(-5.05%)
Mar 26, 2003 2.000 2.050 1.900 1.980 122,600 -0.02(-1.00%)
Mar 25, 2003 1.800 2.020 1.800 2.000 499,200 +0.22(+12.36%)
Mar 24, 2003 1.550 1.800 1.520 1.780 195,900 +0.18(+11.25%)
Mar 21, 2003 1.550 1.700 1.520 1.600 282,300 +0.05(+3.23%)
Mar 20, 2003 1.600 1.700 1.470 1.550 184,500 -0.03(-1.90%)
Mar 19, 2003 1.700 1.700 1.500 1.580 62,900 -0.05(-3.07%)
Mar 18, 2003 1.550 1.660 1.420 1.630 437,400 +0.16(+10.88%)
Mar 17, 2003 1.500 1.550 1.350 1.470 335,000 -0.03(-2.00%)
Mar 14, 2003 1.740 1.760 1.500 1.500 424,700 -0.25(-14.29%)
Mar 13, 2003 1.770 1.830 1.750 1.750 101,800 +0.00(+0.00%)
Mar 12, 2003 1.860 1.890 1.690 1.750 98,700 -0.03(-1.69%)
Mar 11, 2003 1.740 1.990 1.580 1.780 207,200 -0.01(-0.56%)
Mar 10, 2003 1.450 1.900 1.400 1.790 390,300 +0.44(+32.59%)
Mar 07, 2003 1.400 1.490 1.320 1.350 123,000 -0.09(-6.25%)
Mar 06, 2003 1.450 1.450 1.310 1.440 139,400 -0.05(-3.36%)
Mar 05, 2003 1.650 1.680 1.320 1.490 446,000 -0.16(-9.70%)
Mar 04, 2003 1.650 1.730 1.590 1.650 118,000 -0.05(-2.94%)
Mar 03, 2003 1.600 1.790 1.590 1.700 120,100 +0.19(+12.58%)
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%)
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.