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

Mastec Inc (NY: MTZ )

107.33 +0.88 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 05, 2002 7.880 7.890 7.730 7.810 46,100 -0.19(-2.38%)
May 31, 2002 8.100 8.170 8.000 8.000 97,800 -0.03(-0.37%)
May 28, 2002 8.110 8.110 7.960 8.030 87,700 -0.08(-0.99%)
May 27, 2002 8.100 8.180 8.080 8.110 54,000 +0.00(+0.00%)
May 24, 2002 8.100 8.180 8.080 8.110 54,000 +0.03(+0.37%)
May 23, 2002 8.220 8.240 7.950 8.080 88,300 -0.08(-0.98%)
May 22, 2002 8.120 8.230 8.120 8.160 49,600 +0.01(+0.12%)
May 21, 2002 8.400 8.430 8.130 8.150 70,600 -0.33(-3.89%)
May 20, 2002 8.700 8.700 8.400 8.480 65,100 -0.20(-2.30%)
May 17, 2002 7.950 8.800 7.570 8.680 254,000 +0.76(+9.60%)
May 16, 2002 8.050 8.060 7.640 7.920 104,300 -0.13(-1.61%)
May 15, 2002 7.300 8.250 7.300 8.050 197,500 +0.75(+10.27%)
May 14, 2002 7.100 7.380 7.040 7.300 61,400 +0.30(+4.29%)
May 13, 2002 6.900 7.100 6.840 7.000 80,800 +0.16(+2.34%)
May 10, 2002 6.990 7.000 6.800 6.840 82,300 -0.14(-2.01%)
May 09, 2002 7.400 7.400 6.910 6.980 100,900 -0.45(-6.06%)
May 08, 2002 7.500 7.520 7.390 7.430 58,100 -0.02(-0.27%)
May 07, 2002 7.780 7.780 7.370 7.450 118,300 -0.30(-3.87%)
May 06, 2002 7.640 7.780 7.540 7.750 46,500 +0.11(+1.44%)
May 03, 2002 7.880 7.880 7.600 7.640 141,800 -0.24(-3.05%)
May 02, 2002 7.750 7.900 7.740 7.880 76,000 +0.15(+1.94%)
May 01, 2002 7.770 7.840 7.100 7.730 126,600 -0.05(-0.64%)
Apr 30, 2002 7.660 7.800 7.570 7.780 73,900 +0.10(+1.30%)
Apr 29, 2002 7.950 8.050 7.550 7.680 55,700 -0.27(-3.40%)
Apr 26, 2002 7.900 8.100 7.700 7.950 139,200 +0.00(+0.00%)
Apr 25, 2002 7.860 7.990 7.810 7.950 51,500 +0.10(+1.27%)
Apr 24, 2002 8.050 8.110 7.840 7.850 27,600 -0.15(-1.88%)
Apr 23, 2002 8.000 8.100 7.850 8.000 105,200 +0.04(+0.50%)
Apr 22, 2002 8.250 8.250 7.890 7.960 90,600 -0.22(-2.69%)
Apr 19, 2002 8.350 8.420 8.050 8.180 49,800 -0.12(-1.45%)
Apr 18, 2002 8.300 8.600 8.300 8.300 86,700 +0.05(+0.61%)
Apr 17, 2002 9.000 9.130 8.150 8.250 250,400 -0.65(-7.30%)
Apr 16, 2002 8.050 8.900 8.050 8.900 224,700 +0.91(+11.39%)
Apr 15, 2002 7.750 8.090 7.750 7.990 171,800 +0.39(+5.13%)
Apr 12, 2002 7.650 7.680 7.500 7.600 123,800 +0.07(+0.93%)
Apr 11, 2002 7.700 7.800 7.530 7.530 32,000 -0.17(-2.21%)
Apr 10, 2002 7.880 7.890 7.500 7.700 190,000 -0.23(-2.90%)
Apr 09, 2002 7.980 8.260 7.930 7.930 69,500 +0.03(+0.38%)
Apr 08, 2002 8.270 8.270 7.700 7.900 75,800 -0.37(-4.47%)
Apr 05, 2002 7.880 8.490 7.880 8.270 196,600 +0.39(+4.95%)
Apr 04, 2002 7.950 7.960 7.680 7.880 121,200 -0.12(-1.50%)
Apr 03, 2002 7.920 8.020 7.860 8.000 106,400 +0.04(+0.50%)
Apr 02, 2002 8.100 8.100 7.900 7.960 292,300 -0.14(-1.73%)
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.