$22.82 -0.08 (%) MasTec Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTZ historical data

Date Open High Low Close Volume
5/27/201622.9522.9522.5122.82420,678
5/26/201623.4923.6222.9022.90527,574
5/25/201623.1923.6723.1923.441,086,330
5/24/201622.4222.8422.0422.77564,269
5/23/201622.1822.5322.0722.32415,970
5/20/201621.6022.6221.6022.29949,906
5/19/201621.3221.5820.9921.43766,406
5/18/201621.6522.0021.4121.55546,295
5/17/201622.1522.5421.6421.78645,301
5/16/201621.5022.3821.5022.24881,471
5/13/201621.7122.1121.1421.281,069,471
5/12/201622.4922.6121.7821.81810,353
5/11/201622.5022.7922.2622.32517,494
5/10/201622.4022.7122.2522.50863,736
5/9/201622.2922.6122.0222.25846,025
5/6/201621.9522.3720.3822.331,921,271
5/5/201622.4922.6322.0122.07951,377
5/4/201622.4622.8821.9322.17544,315
5/3/201622.2522.8021.8522.501,041,895
5/2/201622.6722.9522.3522.451,017,805
4/29/201623.1223.2322.2222.661,048,272
4/28/201623.5723.8822.9523.061,317,793
4/27/201622.5323.5522.5123.461,926,360
4/26/201621.9222.3621.8322.34564,998
4/25/201622.3222.4621.6221.85752,505
4/22/201622.1222.5422.0722.47431,385
4/21/201622.2422.5222.0122.12582,681
4/20/201621.8722.2521.7922.18611,036
4/19/201621.5722.0021.4821.91766,223
4/18/201620.7221.4720.5621.39571,373
4/15/201620.9621.1020.5521.07753,557
4/14/201621.5621.5620.8921.10852,522
4/13/201621.1221.5321.0021.50763,969
4/12/201620.0921.3120.0921.06644,830
4/11/201620.6620.7019.9920.03901,274
4/8/201620.2820.9020.1720.551,178,658
4/7/201619.5020.2719.3219.791,863,553
4/6/201619.6219.9019.1319.86839,773
4/5/201619.3819.7819.2119.52503,094
4/4/201620.2220.3419.5519.58468,713
4/1/201619.8520.3019.6520.25538,817
3/31/201620.2220.4120.1520.24624,721
3/30/201620.4020.5719.9620.17434,623
3/29/201619.6520.1819.3320.17661,645
3/28/201620.4020.5119.5919.86747,559
3/24/201620.0720.3319.8920.28512,037
3/23/201620.4620.6820.2120.23807,195
3/22/201619.8620.8519.8620.76962,792
3/21/201620.0020.2119.8120.11663,694
3/18/201620.0920.4419.7719.871,230,464
3/17/201619.2419.9719.0219.77711,109
3/16/201618.6719.2318.6519.09663,443
3/15/201618.7318.9018.5418.67671,310
3/14/201619.0919.4718.9119.11834,587
3/11/201618.8519.4618.7619.431,097,300
3/10/201618.6718.7917.9218.55961,077
3/9/201618.5318.7418.2318.68924,663
3/8/201618.6519.0518.2618.301,571,370
3/7/201618.4119.1218.3218.921,043,247
3/4/201618.5819.0417.9418.501,181,376
3/3/201617.8618.5517.8618.421,247,371
3/2/201617.8818.0917.6917.911,659,957
3/1/201617.1117.9316.9517.881,658,440
2/29/201616.4217.1416.2516.982,194,832
2/26/201616.0017.3815.8516.233,267,918
2/25/201614.2714.7813.9614.521,223,663
2/24/201613.9014.2413.5614.22874,522
2/23/201614.6614.7814.2114.26623,865
2/22/201614.7115.1514.4914.80963,117
2/19/201614.3414.5714.1114.39605,993
2/18/201614.9014.9914.3714.51791,466
2/17/201614.0714.9214.0614.751,018,439
2/16/201613.5713.9913.3413.85807,279
2/12/201612.9713.3512.9013.26742,357
2/11/201612.6513.0512.4412.751,036,703
2/10/201613.0813.3612.7812.92922,717
2/9/201613.0013.4412.7713.101,037,993
2/8/201614.6214.6212.9513.371,169,566
2/5/201614.9915.4114.8314.89625,769
2/4/201614.7016.1114.7015.101,055,676
2/3/201615.0415.2514.1414.58797,473
2/2/201614.9915.1014.6214.851,159,299
2/1/201615.2115.4114.9215.40893,522
1/29/201614.6415.4414.6415.44821,830
1/28/201614.6114.7514.2614.601,004,955
1/27/201614.2415.0614.1414.441,130,509
1/26/201613.9714.3613.6614.32979,620
1/25/201613.7814.1813.7113.76916,413
1/22/201614.1214.4813.6213.971,138,938
1/21/201613.7614.3813.5513.721,294,747
1/20/201613.4813.9712.8013.831,414,214
1/19/201614.5014.6413.4713.741,062,808
1/15/201614.0214.3313.7614.331,149,765
1/14/201614.6915.0114.3514.741,271,121
1/13/201615.1715.3914.3714.541,358,047
1/12/201615.4115.4114.4415.012,014,450
1/11/201615.8215.8214.7115.131,481,231
1/8/201616.2116.3315.7315.76885,112
1/7/201616.1416.5615.9415.99863,250
1/6/201616.8316.9616.6016.66998,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center