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: 6:30 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 (%)
Sep 30, 2009 12.41 12.48 11.97 12.15 758,742 -0.17(-1.38%)
Sep 29, 2009 11.91 12.78 11.91 12.32 1,050,757 +0.36(+3.01%)
Sep 28, 2009 11.86 12.06 11.73 11.96 401,374 +0.13(+1.10%)
Sep 25, 2009 11.69 11.94 11.58 11.83 626,118 +0.04(+0.34%)
Sep 24, 2009 11.85 12.07 11.60 11.79 822,940 -0.05(-0.42%)
Sep 23, 2009 11.85 12.10 11.74 11.84 1,027,909 -0.01(-0.08%)
Sep 22, 2009 11.79 11.90 11.64 11.85 574,557 +0.10(+0.85%)
Sep 21, 2009 12.10 12.12 11.60 11.75 532,532 -0.44(-3.61%)
Sep 18, 2009 11.50 12.27 10.97 12.19 1,159,245 +0.71(+6.18%)
Sep 17, 2009 11.47 11.56 11.36 11.48 359,513 -0.13(-1.12%)
Sep 16, 2009 11.63 11.74 11.33 11.61 467,855 -0.05(-0.43%)
Sep 15, 2009 11.60 11.76 11.41 11.66 381,700 +0.02(+0.17%)
Sep 14, 2009 11.49 11.68 11.32 11.64 452,506 +0.06(+0.52%)
Sep 11, 2009 11.26 11.62 11.15 11.58 856,799 +0.19(+1.67%)
Sep 10, 2009 11.01 11.44 10.80 11.39 851,148 +0.35(+3.17%)
Sep 09, 2009 10.33 11.34 10.33 11.04 1,947,374 +0.68(+6.56%)
Sep 08, 2009 9.810 10.36 9.800 10.36 1,126,224 +0.58(+5.93%)
Sep 04, 2009 9.580 9.790 9.500 9.780 423,766 +0.15(+1.56%)
Sep 03, 2009 9.550 9.670 9.480 9.630 598,147 +0.09(+0.94%)
Sep 02, 2009 9.450 9.600 9.400 9.540 746,531 +0.03(+0.32%)
Sep 01, 2009 9.390 9.810 9.300 9.510 741,022 +0.05(+0.53%)
Aug 31, 2009 9.360 9.480 9.250 9.460 923,837 +0.00(+0.00%)
Aug 28, 2009 9.600 9.640 9.440 9.460 716,260 -0.12(-1.25%)
Aug 27, 2009 9.700 9.800 9.500 9.580 533,972 -0.20(-2.04%)
Aug 26, 2009 9.870 9.940 9.740 9.780 475,025 -0.08(-0.81%)
Aug 25, 2009 9.830 10.05 9.800 9.860 542,868 +0.08(+0.82%)
Aug 24, 2009 9.800 10.02 9.710 9.780 656,193 -0.03(-0.31%)
Aug 21, 2009 9.750 9.970 9.560 9.810 572,911 +0.09(+0.93%)
Aug 20, 2009 9.560 9.720 9.470 9.720 307,088 +0.17(+1.78%)
Aug 19, 2009 9.340 9.650 9.250 9.550 436,426 +0.13(+1.38%)
Aug 18, 2009 9.290 9.520 9.240 9.420 799,303 +0.19(+2.06%)
Aug 17, 2009 9.370 9.420 9.150 9.230 730,311 -0.28(-2.94%)
Aug 14, 2009 9.760 9.760 9.290 9.510 1,019,293 -0.29(-2.96%)
Aug 13, 2009 9.940 10.000 9.740 9.800 1,110,809 -0.11(-1.11%)
Aug 12, 2009 9.850 10.03 9.850 9.910 1,154,097 +0.02(+0.20%)
Aug 11, 2009 9.780 9.960 9.650 9.890 575,150 +0.04(+0.41%)
Aug 10, 2009 9.950 10.03 9.760 9.850 875,265 -0.20(-1.99%)
Aug 07, 2009 10.02 10.14 9.820 10.05 756,492 +0.13(+1.31%)
Aug 06, 2009 10.10 10.35 9.830 9.920 748,776 -0.10(-1.00%)
Aug 05, 2009 10.06 10.30 9.920 10.02 720,075 -0.08(-0.79%)
Aug 04, 2009 9.820 10.16 9.760 10.10 1,332,839 +0.13(+1.25%)
Aug 03, 2009 10.36 10.67 9.910 9.975 2,032,877 -0.38(-3.62%)
Jul 31, 2009 10.34 10.47 10.21 10.35 857,254 +0.00(+0.00%)
Jul 30, 2009 9.600 10.50 9.600 10.35 3,101,885 +1.06(+11.41%)
Jul 29, 2009 9.850 9.850 9.230 9.290 2,925,491 -0.59(-5.97%)
Jul 28, 2009 10.13 10.30 9.850 9.880 1,528,292 -0.18(-1.79%)
Jul 27, 2009 10.24 10.27 9.900 10.06 865,497 -0.01(-0.10%)
Jul 24, 2009 9.910 10.17 9.910 10.07 2,978 +0.06(+0.60%)
Jul 23, 2009 10.33 10.38 9.790 10.01 3,017,779 -0.59(-5.57%)
Jul 22, 2009 11.00 11.12 10.57 10.60 811,218 -0.41(-3.72%)
Jul 21, 2009 10.85 11.13 10.69 11.01 698,525 +0.18(+1.66%)
Jul 20, 2009 10.64 10.85 10.38 10.83 1,045,400 +0.18(+1.69%)
Jul 17, 2009 10.62 10.80 10.48 10.65 443,800 +0.04(+0.38%)
Jul 16, 2009 10.49 10.65 10.33 10.61 608,800 +0.19(+1.82%)
Jul 15, 2009 10.58 10.70 10.28 10.42 1,202,100 -0.08(-0.76%)
Jul 14, 2009 10.74 10.74 10.40 10.50 465,300 -0.12(-1.13%)
Jul 13, 2009 10.38 10.62 10.10 10.62 593,500 +0.24(+2.31%)
Jul 10, 2009 10.33 10.45 10.22 10.38 303,494 +0.01(+0.10%)
Jul 09, 2009 10.49 10.52 10.20 10.37 795,937 -0.04(-0.38%)
Jul 08, 2009 10.42 10.59 10.26 10.41 703,303 +0.00(+0.00%)
Jul 07, 2009 10.71 10.80 10.41 10.41 881,475 -0.30(-2.80%)
Jul 06, 2009 11.07 11.10 10.64 10.71 1,125,197 -0.51(-4.55%)
Jul 02, 2009 11.49 11.50 11.09 11.22 582,574 -0.46(-3.94%)
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.