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 (%)
Aug 29, 2003 9.600 9.750 9.420 9.580 63,900 -0.01(-0.10%)
Aug 28, 2003 9.350 9.630 9.350 9.590 72,100 +0.31(+3.34%)
Aug 27, 2003 9.900 9.920 9.150 9.280 219,200 -0.47(-4.82%)
Aug 26, 2003 9.850 10.10 9.700 9.750 254,000 -0.06(-0.61%)
Aug 25, 2003 9.450 9.900 9.350 9.810 253,000 +0.36(+3.81%)
Aug 22, 2003 9.150 9.470 8.920 9.450 182,300 +0.45(+5.00%)
Aug 21, 2003 8.880 9.270 8.830 9.000 116,800 +0.11(+1.24%)
Aug 20, 2003 8.740 9.110 8.700 8.890 112,700 +0.03(+0.34%)
Aug 19, 2003 9.000 9.200 8.610 8.860 257,400 -0.14(-1.56%)
Aug 18, 2003 8.100 9.100 8.100 9.000 452,100 +1.00(+12.50%)
Aug 15, 2003 8.000 8.250 8.000 8.000 229,500 +0.26(+3.36%)
Aug 14, 2003 7.350 7.880 7.350 7.740 87,700 +0.34(+4.59%)
Aug 13, 2003 7.950 7.950 6.980 7.400 281,900 -0.40(-5.13%)
Aug 12, 2003 7.600 7.900 7.600 7.800 130,100 +0.26(+3.45%)
Aug 11, 2003 7.050 7.590 7.020 7.540 205,400 +0.62(+8.96%)
Aug 08, 2003 6.980 7.000 6.880 6.920 122,400 -0.04(-0.57%)
Aug 07, 2003 7.400 7.400 6.950 6.960 252,200 -0.40(-5.43%)
Aug 06, 2003 7.460 7.460 6.750 7.360 402,500 -0.10(-1.34%)
Aug 05, 2003 7.440 7.550 7.400 7.460 278,700 +0.06(+0.81%)
Aug 04, 2003 7.400 7.450 7.290 7.400 252,000 +0.00(+0.00%)
Aug 01, 2003 7.280 7.500 7.260 7.400 315,400 +0.15(+2.07%)
Jul 31, 2003 7.360 7.360 7.150 7.250 414,600 -0.11(-1.49%)
Jul 30, 2003 7.350 7.500 7.150 7.360 53,800 +0.04(+0.55%)
Jul 29, 2003 7.700 7.700 7.000 7.320 121,900 -0.41(-5.30%)
Jul 28, 2003 7.820 7.820 7.650 7.730 187,700 -0.19(-2.40%)
Jul 25, 2003 7.650 7.960 7.400 7.920 178,700 +0.30(+3.94%)
Jul 24, 2003 7.430 7.670 7.430 7.620 147,100 +0.19(+2.56%)
Jul 23, 2003 7.190 7.430 6.850 7.430 87,900 +0.23(+3.19%)
Jul 22, 2003 6.800 7.250 6.700 7.200 144,900 +0.44(+6.51%)
Jul 21, 2003 6.700 6.890 6.560 6.760 60,000 +0.11(+1.65%)
Jul 18, 2003 6.600 6.800 6.540 6.650 34,600 +0.08(+1.22%)
Jul 17, 2003 6.850 6.850 6.510 6.570 39,200 -0.33(-4.78%)
Jul 16, 2003 6.800 6.990 6.500 6.900 79,100 +0.00(+0.00%)
Jul 15, 2003 7.190 7.250 6.810 6.900 113,500 -0.29(-4.03%)
Jul 14, 2003 7.080 7.620 7.080 7.190 92,900 +0.15(+2.13%)
Jul 11, 2003 7.050 7.180 6.960 7.040 308,100 +0.04(+0.57%)
Jul 10, 2003 7.350 7.420 7.000 7.000 116,000 -0.35(-4.76%)
Jul 09, 2003 7.300 7.720 7.120 7.350 222,100 -0.01(-0.14%)
Jul 08, 2003 6.600 7.380 6.530 7.360 358,300 +0.81(+12.37%)
Jul 07, 2003 6.500 6.750 6.400 6.550 384,400 +0.13(+2.02%)
Jul 03, 2003 6.400 6.500 6.350 6.420 158,400 +0.02(+0.31%)
Jul 02, 2003 5.870 6.400 5.850 6.400 763,100 +0.52(+8.84%)
Jul 01, 2003 5.500 5.960 5.350 5.880 364,800 +0.12(+2.08%)
Jun 30, 2003 5.940 6.020 5.760 5.760 397,400 -0.08(-1.37%)
Jun 27, 2003 6.310 6.480 5.840 5.840 196,400 -0.46(-7.30%)
Jun 26, 2003 5.950 6.400 5.880 6.300 583,800 +0.33(+5.53%)
Jun 25, 2003 5.680 5.970 5.680 5.970 540,900 +0.24(+4.19%)
Jun 24, 2003 5.200 5.730 5.160 5.730 247,900 +0.48(+9.14%)
Jun 23, 2003 5.610 5.630 5.050 5.250 183,200 -0.26(-4.72%)
Jun 20, 2003 5.900 5.950 5.510 5.510 246,600 -0.35(-5.97%)
Jun 19, 2003 5.500 5.860 5.500 5.860 253,500 +0.46(+8.52%)
Jun 18, 2003 5.080 5.400 4.890 5.400 184,000 +0.27(+5.26%)
Jun 17, 2003 5.000 5.200 5.000 5.130 256,900 +0.15(+3.01%)
Jun 16, 2003 5.000 5.050 4.810 4.980 136,000 -0.06(-1.19%)
Jun 13, 2003 5.170 5.170 4.930 5.040 82,500 -0.16(-3.08%)
Jun 12, 2003 5.230 5.300 5.170 5.200 93,000 -0.03(-0.57%)
Jun 11, 2003 5.180 5.230 5.050 5.230 140,400 +0.13(+2.55%)
Jun 10, 2003 5.070 5.150 4.700 5.100 279,700 -0.07(-1.35%)
Jun 09, 2003 5.650 5.650 5.060 5.170 258,600 -0.55(-9.62%)
Jun 06, 2003 5.940 6.000 5.660 5.720 346,300 -0.23(-3.87%)
Jun 05, 2003 5.950 6.000 5.850 5.950 146,500 -0.03(-0.50%)
Jun 04, 2003 5.620 6.170 5.450 5.980 488,300 +0.36(+6.41%)
Jun 03, 2003 4.960 5.700 4.960 5.620 545,500 +0.76(+15.64%)
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.