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: 4:10 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 (%)
Jan 30, 2009 11.06 11.20 10.55 10.63 0 -0.37(-3.36%)
Jan 29, 2009 11.22 11.31 10.98 11.00 767,670 -0.18(-1.61%)
Jan 28, 2009 10.67 11.31 10.40 11.18 938,628 +0.91(+8.86%)
Jan 27, 2009 11.17 11.17 10.17 10.27 574,152 -0.42(-3.93%)
Jan 26, 2009 10.56 11.01 10.36 10.69 537,199 +0.29(+2.79%)
Jan 23, 2009 10.25 10.91 9.880 10.40 1,078,389 -0.20(-1.89%)
Jan 22, 2009 10.86 11.10 10.34 10.60 893,482 -0.50(-4.50%)
Jan 21, 2009 10.68 11.20 10.51 11.10 613,105 +0.69(+6.63%)
Jan 20, 2009 11.58 11.60 10.36 10.41 793,069 -1.28(-10.95%)
Jan 16, 2009 12.26 12.47 11.13 11.69 0 -0.39(-3.23%)
Jan 15, 2009 11.69 12.30 11.15 12.08 761,022 +0.38(+3.25%)
Jan 14, 2009 12.01 12.01 11.50 11.70 911,780 -0.49(-4.02%)
Jan 13, 2009 11.70 12.44 11.58 12.19 614,581 +0.49(+4.19%)
Jan 12, 2009 12.58 12.58 11.55 11.70 963,116 -0.67(-5.42%)
Jan 09, 2009 12.83 13.00 12.02 12.37 950,964 +0.14(+1.14%)
Jan 08, 2009 11.78 12.25 11.55 12.23 533,978 +0.45(+3.82%)
Jan 07, 2009 12.44 12.44 11.68 11.78 759,147 -0.67(-5.38%)
Jan 06, 2009 11.82 12.54 11.82 12.45 1,159,453 +0.70(+5.96%)
Jan 05, 2009 11.63 11.85 11.30 11.75 897,012 +0.05(+0.43%)
Jan 02, 2009 11.61 11.88 11.30 11.70 0 +0.12(+1.04%)
Jan 01, 2009 10.82 11.80 10.80 11.58 0 +0.00(+0.00%)
Dec 31, 2008 10.82 11.80 10.80 11.58 598,210 +0.79(+7.32%)
Dec 30, 2008 10.81 10.90 10.56 10.79 543,961 +0.14(+1.31%)
Dec 29, 2008 10.13 10.68 10.01 10.65 683,772 +0.52(+5.13%)
Dec 26, 2008 10.11 10.25 9.950 10.13 0 +0.08(+0.80%)
Dec 24, 2008 9.980 10.14 9.900 10.05 329,545 +0.06(+0.60%)
Dec 23, 2008 10.11 10.25 9.920 9.990 430,862 +0.02(+0.20%)
Dec 22, 2008 9.770 10.07 9.500 9.970 870,615 +0.22(+2.26%)
Dec 19, 2008 9.870 10.33 9.650 9.750 877,051 +0.18(+1.88%)
Dec 18, 2008 9.700 9.819 9.420 9.570 425,551 -0.08(-0.83%)
Dec 17, 2008 9.120 9.970 9.100 9.650 542,200 +0.55(+6.04%)
Dec 16, 2008 8.920 9.240 8.740 9.100 713,818 +0.34(+3.88%)
Dec 15, 2008 8.810 9.230 8.620 8.760 559,800 -0.02(-0.23%)
Dec 12, 2008 8.260 8.830 8.100 8.780 0 +0.27(+3.17%)
Dec 11, 2008 8.760 9.240 8.290 8.510 533,878 -0.33(-3.73%)
Dec 10, 2008 9.590 9.730 8.510 8.840 647,482 -0.58(-6.16%)
Dec 09, 2008 9.160 9.900 9.070 9.420 570,998 +0.10(+1.07%)
Dec 08, 2008 8.720 9.440 8.700 9.320 1,048,748 +0.99(+11.88%)
Dec 05, 2008 7.630 8.460 7.010 8.330 0 +0.54(+6.93%)
Dec 04, 2008 8.000 8.340 7.560 7.790 722,056 -0.35(-4.30%)
Dec 03, 2008 8.130 8.250 7.050 8.140 1,517,735 +1.06(+14.97%)
Dec 02, 2008 6.920 7.270 6.850 7.080 758,487 +0.19(+2.76%)
Dec 01, 2008 6.230 7.300 6.100 6.890 918,367 +0.48(+7.49%)
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%)
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.