Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 31, 2008 8.370 8.460 7.870 8.210 382,936 -0.11(-1.32%)
Mar 28, 2008 8.600 8.670 8.300 8.320 399,100 -0.28(-3.26%)
Mar 27, 2008 8.650 8.895 8.540 8.600 434,800 +0.01(+0.12%)
Mar 26, 2008 8.500 8.660 8.450 8.590 314,700 +0.10(+1.18%)
Mar 25, 2008 8.270 8.490 8.150 8.490 339,700 +0.21(+2.54%)
Mar 24, 2008 8.100 8.320 8.000 8.280 369,100 +0.24(+2.99%)
Mar 21, 2008 7.070 8.110 7.070 8.040 748,100 +0.00(+0.00%)
Mar 20, 2008 7.070 8.110 7.070 8.040 748,100 +0.30(+3.88%)
Mar 19, 2008 8.020 8.230 7.740 7.740 158,200 -0.43(-5.26%)
Mar 18, 2008 7.710 8.180 7.710 8.170 222,400 +0.62(+8.21%)
Mar 17, 2008 7.490 7.830 7.410 7.550 173,400 -0.15(-1.95%)
Mar 14, 2008 8.140 8.210 7.560 7.700 304,800 -0.38(-4.70%)
Mar 13, 2008 7.900 8.100 7.710 8.080 367,500 +0.15(+1.89%)
Mar 12, 2008 8.070 8.140 7.870 7.930 247,169 -0.16(-1.98%)
Mar 11, 2008 7.780 8.140 7.710 8.090 290,500 +0.54(+7.15%)
Mar 10, 2008 7.890 7.890 7.550 7.550 148,800 -0.27(-3.45%)
Mar 07, 2008 7.700 8.000 7.600 7.820 169,100 +0.03(+0.39%)
Mar 06, 2008 7.930 8.000 7.700 7.790 193,200 -0.16(-2.01%)
Mar 05, 2008 8.100 8.180 7.831 7.950 247,100 -0.06(-0.75%)
Mar 04, 2008 8.090 8.140 7.890 8.010 320,300 -0.18(-2.20%)
Mar 03, 2008 8.700 8.710 8.170 8.190 322,500 -0.52(-5.97%)
Feb 29, 2008 8.550 8.830 8.370 8.710 502,300 +0.16(+1.87%)
Feb 28, 2008 7.560 9.070 7.560 8.550 887,103 +0.57(+7.14%)
Feb 27, 2008 7.980 8.440 7.920 7.980 1,029,806 -0.11(-1.36%)
Feb 26, 2008 8.010 8.250 7.920 8.090 262,700 +0.04(+0.50%)
Feb 25, 2008 8.090 8.150 7.850 8.050 155,500 +0.04(+0.50%)
Feb 22, 2008 7.990 8.050 7.700 8.010 180,600 +0.04(+0.50%)
Feb 21, 2008 7.990 8.300 7.910 7.970 279,000 +0.05(+0.63%)
Feb 20, 2008 7.880 8.110 7.750 7.920 281,400 +0.00(+0.00%)
Feb 19, 2008 7.850 8.070 7.810 7.920 469,100 +0.20(+2.59%)
Feb 18, 2008 7.770 7.770 7.480 7.720 0 +0.00(+0.00%)
Feb 15, 2008 7.770 7.770 7.480 7.720 321,700 -0.12(-1.53%)
Feb 14, 2008 7.660 7.910 7.550 7.840 440,756 +0.21(+2.75%)
Feb 13, 2008 7.160 7.730 7.110 7.630 675,930 +0.51(+7.16%)
Feb 12, 2008 7.620 7.980 6.960 7.120 1,198,270 -1.38(-16.24%)
Feb 11, 2008 8.080 8.710 7.930 8.500 301,600 +0.41(+5.07%)
Feb 08, 2008 8.110 8.390 7.810 8.090 163,700 -0.06(-0.74%)
Feb 07, 2008 8.080 8.500 7.930 8.150 220,300 +0.04(+0.49%)
Feb 06, 2008 8.260 8.790 8.080 8.110 228,300 -0.07(-0.86%)
Feb 05, 2008 8.720 8.810 8.160 8.180 210,600 -0.70(-7.88%)
Feb 04, 2008 8.800 9.060 8.770 8.880 269,900 -0.02(-0.22%)
Feb 01, 2008 8.440 8.920 8.420 8.900 138,000 +0.55(+6.59%)
Jan 31, 2008 8.250 8.580 7.830 8.350 265,100 -0.07(-0.83%)
Jan 30, 2008 8.550 8.780 8.410 8.420 171,900 -0.21(-2.43%)
Jan 29, 2008 8.540 8.730 8.420 8.630 226,000 +0.13(+1.53%)
Jan 28, 2008 8.570 8.670 8.380 8.500 203,600 -0.07(-0.82%)
Jan 25, 2008 8.610 8.830 8.500 8.570 200,700 +0.13(+1.54%)
Jan 24, 2008 8.590 8.750 8.320 8.440 337,200 -0.01(-0.12%)
Jan 23, 2008 7.630 8.470 7.370 8.450 383,900 +0.62(+7.92%)
Jan 22, 2008 7.660 8.150 7.460 7.830 381,200 -0.17(-2.12%)
Jan 21, 2008 8.180 8.330 7.560 8.000 0 +0.00(+0.00%)
Jan 18, 2008 8.180 8.330 7.560 8.000 551,400 -0.24(-2.91%)
Jan 17, 2008 8.630 8.750 8.180 8.240 207,086 -0.38(-4.41%)
Jan 16, 2008 8.410 8.880 8.360 8.620 572,506 +0.17(+2.01%)
Jan 15, 2008 8.600 8.640 8.410 8.450 387,082 -0.33(-3.76%)
Jan 14, 2008 8.820 8.880 8.530 8.780 256,800 +0.00(+0.00%)
Jan 11, 2008 8.840 9.010 8.680 8.780 395,000 -0.12(-1.35%)
Jan 10, 2008 8.350 9.040 8.260 8.900 383,600 +0.43(+5.08%)
Jan 09, 2008 7.990 8.490 7.960 8.470 643,900 +0.47(+5.88%)
Jan 08, 2008 8.750 8.830 7.820 8.000 555,300 -0.69(-7.94%)
Jan 07, 2008 8.720 8.890 8.520 8.690 337,260 +0.06(+0.70%)
Jan 04, 2008 9.460 9.460 8.620 8.630 260,254 -0.94(-9.82%)
Jan 03, 2008 9.540 9.690 9.430 9.570 362,044 +0.06(+0.63%)
Jan 02, 2008 10.12 10.32 9.490 9.510 352,598 -0.66(-6.49%)
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.