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 (%)
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%)
Jun 02, 2003 4.740 4.950 4.620 4.860 256,100 +0.15(+3.18%)
May 30, 2003 4.450 4.800 4.450 4.710 345,300 +0.46(+10.82%)
May 29, 2003 3.880 4.610 3.860 4.250 507,500 +0.37(+9.54%)
May 28, 2003 3.700 4.050 3.700 3.880 405,300 +0.18(+4.86%)
May 27, 2003 3.260 3.700 3.150 3.700 209,800 +0.34(+10.12%)
May 23, 2003 3.370 3.580 3.340 3.360 148,700 +0.04(+1.20%)
May 22, 2003 3.570 3.590 3.150 3.320 229,600 -0.31(-8.54%)
May 21, 2003 3.630 3.700 3.590 3.630 122,300 -0.03(-0.82%)
May 20, 2003 3.800 3.850 3.530 3.660 153,300 -0.11(-2.92%)
May 19, 2003 3.720 3.990 3.560 3.770 147,000 -0.01(-0.26%)
May 16, 2003 3.600 3.780 3.550 3.780 271,400 +0.14(+3.85%)
May 15, 2003 3.600 3.710 3.440 3.640 238,300 +0.14(+4.00%)
May 14, 2003 3.510 3.550 3.180 3.500 353,700 +0.21(+6.38%)
May 13, 2003 3.200 3.290 3.010 3.290 216,000 +0.04(+1.23%)
May 12, 2003 3.100 3.350 3.050 3.250 219,000 +0.11(+3.50%)
May 09, 2003 2.900 3.160 2.880 3.140 169,800 +0.27(+9.41%)
May 08, 2003 2.950 2.950 2.830 2.870 190,900 -0.13(-4.33%)
May 07, 2003 3.050 3.120 2.950 3.000 334,300 +0.00(+0.00%)
May 06, 2003 2.550 3.010 2.550 3.000 349,000 +0.50(+20.00%)
May 05, 2003 2.650 2.650 2.400 2.500 189,300 -0.17(-6.37%)
May 02, 2003 2.300 2.680 2.300 2.670 290,700 +0.42(+18.67%)
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.