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 (%)
Aug 30, 2002 3.690 3.690 3.490 3.550 19,600 -0.09(-2.47%)
Aug 29, 2002 3.500 3.640 3.400 3.640 48,500 +0.19(+5.51%)
Aug 28, 2002 3.700 3.730 3.200 3.450 60,400 -0.15(-4.17%)
Aug 27, 2002 3.250 3.700 3.220 3.600 146,200 +0.40(+12.50%)
Aug 26, 2002 2.900 3.200 2.890 3.200 233,800 +0.30(+10.34%)
Aug 23, 2002 2.900 2.900 2.850 2.900 132,700 +0.00(+0.00%)
Aug 22, 2002 3.000 3.000 2.870 2.900 429,000 -0.10(-3.33%)
Aug 21, 2002 2.800 3.040 2.800 3.000 205,800 +0.21(+7.53%)
Aug 20, 2002 3.050 3.050 2.790 2.790 113,400 -0.26(-8.52%)
Aug 16, 2002 3.100 3.150 2.960 3.050 207,800 -0.05(-1.61%)
Aug 15, 2002 3.480 3.630 3.050 3.100 524,300 -0.15(-4.62%)
Aug 14, 2002 4.000 4.000 2.500 3.250 441,500 -0.79(-19.55%)
Aug 13, 2002 4.250 4.300 4.020 4.040 115,500 -0.21(-4.94%)
Aug 12, 2002 4.150 4.280 4.150 4.250 38,600 +0.13(+3.16%)
Aug 07, 2002 4.160 4.250 4.050 4.120 68,800 +0.02(+0.49%)
Aug 06, 2002 3.930 4.100 3.680 4.100 116,700 +0.19(+4.86%)
Aug 05, 2002 4.050 4.050 3.900 3.910 35,100 -0.13(-3.22%)
Aug 02, 2002 4.200 4.200 3.900 4.040 168,700 -0.18(-4.27%)
Aug 01, 2002 4.520 4.520 4.210 4.220 46,200 -0.31(-6.84%)
Jul 31, 2002 4.660 4.670 4.530 4.530 48,300 -0.16(-3.41%)
Jul 30, 2002 4.840 4.840 4.620 4.690 74,100 -0.15(-3.10%)
Jul 29, 2002 4.700 4.880 4.450 4.840 183,300 +0.14(+2.98%)
Jul 26, 2002 4.610 4.830 4.610 4.700 27,100 +0.09(+1.95%)
Jul 25, 2002 4.630 4.650 4.450 4.610 67,300 +0.06(+1.32%)
Jul 24, 2002 4.530 4.780 4.500 4.550 98,600 -0.08(-1.73%)
Jul 23, 2002 4.990 5.000 4.610 4.630 54,400 -0.35(-7.03%)
Jul 22, 2002 4.910 5.140 4.910 4.980 87,400 +0.08(+1.63%)
Jul 19, 2002 5.180 5.230 4.830 4.900 109,700 -0.67(-12.03%)
Jul 17, 2002 5.850 5.870 5.450 5.570 144,300 -0.76(-12.01%)
Jul 12, 2002 6.400 6.400 6.150 6.330 69,300 -0.01(-0.16%)
Jul 11, 2002 6.300 6.350 6.140 6.340 108,000 +0.06(+0.96%)
Jul 10, 2002 6.900 6.900 6.230 6.280 192,000 -0.62(-8.99%)
Jul 09, 2002 6.950 6.950 6.900 6.900 124,700 -0.05(-0.72%)
Jul 08, 2002 6.910 6.950 6.910 6.950 114,700 +0.04(+0.58%)
Jul 05, 2002 6.570 6.970 6.570 6.910 57,100 +0.41(+6.31%)
Jul 04, 2002 6.290 6.570 6.050 6.500 312,200 +0.00(+0.00%)
Jul 03, 2002 6.290 6.570 6.050 6.500 312,200 +0.19(+3.01%)
Jul 02, 2002 7.000 7.000 5.900 6.310 461,800 -1.05(-14.27%)
Jul 01, 2002 7.320 7.650 7.300 7.360 135,200 +0.00(+0.00%)
Jun 28, 2002 7.500 7.660 7.250 7.360 288,700 -0.09(-1.21%)
Jun 27, 2002 7.550 7.600 7.300 7.450 343,400 +0.07(+0.95%)
Jun 26, 2002 7.750 7.750 7.350 7.380 484,000 -0.37(-4.77%)
Jun 25, 2002 7.650 7.990 7.640 7.750 276,200 +0.44(+6.02%)
Jun 21, 2002 7.450 7.550 7.300 7.310 250,200 -0.13(-1.75%)
Jun 20, 2002 7.600 7.600 7.440 7.440 135,500 -0.21(-2.75%)
Jun 19, 2002 7.680 7.820 7.600 7.650 90,600 -0.15(-1.92%)
Jun 18, 2002 7.900 8.070 7.760 7.800 63,900 -0.06(-0.76%)
Jun 17, 2002 7.450 7.880 7.450 7.860 55,500 +0.41(+5.50%)
Jun 14, 2002 7.350 7.470 7.280 7.450 166,600 +0.00(+0.00%)
Jun 12, 2002 7.400 7.480 7.100 7.450 94,800 +0.02(+0.27%)
Jun 11, 2002 7.550 7.750 7.430 7.430 97,000 -0.14(-1.85%)
Jun 10, 2002 7.810 7.810 7.570 7.570 224,500 -0.25(-3.20%)
Jun 07, 2002 7.500 7.900 7.500 7.820 85,100 +0.27(+3.58%)
Jun 06, 2002 7.810 7.810 7.480 7.550 218,200 -0.26(-3.33%)
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.