$24.45 -0.05 (%) MasTec Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201624.3324.5924.0224.451,134,547
7/28/201624.5924.7224.2524.50298,656
7/27/201624.5024.7724.4424.60584,848
7/26/201624.0824.4824.0424.39549,130
7/25/201624.0524.3223.8924.16366,794
7/22/201624.1324.1523.8124.12302,243
7/21/201624.5624.9924.1324.27556,835
7/20/201624.5024.6824.1024.60426,978
7/19/201624.6724.6724.1624.48483,587
7/18/201624.3824.8024.1824.70364,167
7/15/201624.7024.7124.3824.53368,403
7/14/201624.7024.9224.4524.52365,970
7/13/201624.7424.8424.2424.47456,685
7/12/201624.5124.8824.2724.72545,288
7/11/201624.4524.7124.1924.26894,517
7/8/201624.3425.0024.1524.211,239,340
7/7/201623.3723.9123.3223.90781,883
7/6/201622.6223.3022.5223.16724,575
7/5/201622.3722.8522.0322.78887,860
7/1/201622.2523.1722.2522.74544,033
6/30/201621.7122.3321.5622.32529,616
6/29/201621.5821.8121.1221.71820,477
6/28/201621.4521.7020.9321.17593,926
6/27/201622.0222.0220.8621.03702,186
6/24/201622.7823.1021.9122.172,265,437
6/23/201623.7824.0923.7323.91454,338
6/22/201623.7923.8723.3223.35339,931
6/21/201623.5423.7823.3223.68597,998
6/20/201623.5023.7323.2523.58797,323
6/17/201622.9023.3522.8223.04700,817
6/16/201622.6822.8322.0722.79724,749
6/15/201623.1423.4222.7823.02534,903
6/14/201622.6423.2022.4523.131,012,145
6/13/201622.2023.0322.2022.85963,592
6/10/201623.0023.2322.3022.42774,961
6/9/201623.6823.6823.0923.44721,052
6/8/201624.1124.6723.9023.951,258,145
6/7/201623.5824.1123.4924.01591,174
6/6/201622.9523.5622.8823.56600,770
6/3/201622.7322.8422.3322.78377,909
6/2/201622.6622.8622.4722.79355,793
6/1/201622.7922.9422.4922.80639,696
5/31/201622.8423.1022.7623.00931,574
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center