Indicators

Mastec Inc (NY: MTZ )

110.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.68	17.73	17.23	17.66	1,195,409	-0.07(-0.39%)
May 28, 2015	17.50	18.11	17.23	17.73	1,367,508	+0.18(+1.03%)
May 27, 2015	17.43	17.71	17.10	17.55	1,237,824	+0.13(+0.75%)
May 26, 2015	17.50	17.62	17.07	17.42	1,113,035	-0.27(-1.53%)
May 22, 2015	18.00	17.69	17.69	17.69	1,047,800	-0.40(-2.21%)
May 21, 2015	18.09	18.32	17.62	18.09	1,505,957	+0.15(+0.84%)
May 20, 2015	17.26	18.17	17.12	17.94	1,773,160	+0.94(+5.53%)
May 19, 2015	17.18	17.37	16.83	17.00	897,693	-0.27(-1.56%)
May 18, 2015	16.80	17.32	16.70	17.27	1,060,402	+0.43(+2.55%)
May 15, 2015	17.05	17.48	16.80	16.84	1,414,145	-0.27(-1.58%)
May 14, 2015	17.03	17.40	16.67	17.11	1,194,673	+0.15(+0.88%)
May 13, 2015	16.19	17.46	15.76	16.96	2,747,160	+0.77(+4.76%)
May 12, 2015	17.18	17.78	15.34	16.19	7,526,597	-2.26(-12.25%)
May 11, 2015	18.34	18.55	17.95	18.45	960,293	-0.07(-0.38%)
May 08, 2015	18.27	18.60	17.98	18.52	656,022	+0.45(+2.49%)
May 07, 2015	18.08	18.21	17.57	18.07	977,699	-0.09(-0.50%)
May 06, 2015	18.26	18.45	17.83	18.16	455,561	+0.07(+0.39%)
May 05, 2015	18.16	18.67	18.02	18.09	510,914	-0.09(-0.50%)
May 04, 2015	18.13	18.58	18.10	18.18	548,650	+0.10(+0.55%)

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.