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

Mastec Inc (NY: MTZ )

112.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 8.340 8.730 8.310 8.460 269,300 +0.12(+1.44%)
May 27, 2005 8.150 8.590 8.150 8.340 305,100 +0.21(+2.58%)
May 26, 2005 8.040 8.240 8.040 8.130 200,800 +0.14(+1.75%)
May 25, 2005 8.360 8.440 7.870 7.990 373,300 -0.36(-4.31%)
May 24, 2005 8.450 8.550 8.310 8.350 344,300 -0.14(-1.65%)
May 23, 2005 8.710 8.850 8.460 8.490 234,700 -0.21(-2.41%)
May 20, 2005 8.510 8.890 8.490 8.700 223,800 +0.20(+2.35%)
May 19, 2005 8.490 8.740 8.360 8.500 322,500 +0.01(+0.12%)
May 18, 2005 8.700 8.950 8.480 8.490 359,500 -0.35(-3.96%)
May 17, 2005 8.900 8.960 8.640 8.840 377,100 -0.06(-0.67%)
May 16, 2005 8.550 9.400 8.550 8.900 745,600 +0.50(+5.95%)
May 13, 2005 7.900 8.500 7.900 8.400 409,900 +0.56(+7.14%)
May 12, 2005 7.930 8.220 7.820 7.840 430,700 +0.09(+1.16%)
May 11, 2005 7.870 8.300 7.450 7.750 667,400 -0.11(-1.40%)
May 10, 2005 7.680 8.050 7.660 7.860 283,000 +0.18(+2.34%)
May 09, 2005 7.450 7.850 7.400 7.680 256,000 +0.19(+2.54%)
May 06, 2005 7.200 7.500 7.180 7.490 136,900 +0.36(+5.05%)
May 05, 2005 7.390 7.460 7.050 7.130 215,800 -0.26(-3.52%)
May 04, 2005 7.630 7.630 7.310 7.390 332,000 +0.50(+7.26%)
May 03, 2005 6.750 6.920 6.700 6.890 249,500 +0.06(+0.88%)
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.