Indicators

Mastec Inc (NY: MTZ )

112.25 +0.86 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.29	12.95	12.29	12.95	728,628	+0.68(+5.54%)
May 28, 2009	12.50	12.52	11.51	12.27	1,008,861	-0.11(-0.89%)
May 27, 2009	12.67	12.86	12.32	12.38	429,924	-0.30(-2.37%)
May 26, 2009	12.16	12.71	12.01	12.68	649,472	+0.39(+3.17%)
May 22, 2009	12.69	12.75	12.27	12.29	494,192	-0.29(-2.31%)
May 21, 2009	12.85	12.86	12.35	12.58	617,184	-0.23(-1.80%)
May 20, 2009	12.95	13.06	12.73	12.81	664,576	-0.08(-0.62%)
May 19, 2009	13.04	13.10	12.85	12.89	535,787	-0.17(-1.30%)
May 18, 2009	12.93	13.13	12.75	13.06	615,592	+0.28(+2.19%)
May 15, 2009	12.99	13.22	12.74	12.78	538,998	-0.24(-1.84%)
May 14, 2009	12.58	13.18	12.54	13.02	612,629	+0.38(+3.01%)
May 13, 2009	13.22	13.32	12.55	12.64	673,020	-0.71(-5.32%)
May 12, 2009	13.52	13.60	13.13	13.35	644,296	+0.02(+0.15%)
May 11, 2009	13.56	13.56	13.08	13.33	773,189	-0.27(-1.99%)
May 08, 2009	13.68	14.00	13.50	13.60	1,047,965	+0.12(+0.89%)
May 07, 2009	13.46	13.94	13.30	13.48	1,473,732	+0.29(+2.20%)
May 06, 2009	13.26	13.40	12.85	13.19	851,073	-0.02(-0.15%)
May 05, 2009	12.87	13.22	12.60	13.21	926,027	+0.05(+0.38%)
May 04, 2009	13.10	13.16	13.02	13.16	753,188	+0.42(+3.30%)

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.