$40.05 +1.05 (%) MasTec Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/6/201639.1039.4038.5039.00694,258
12/5/201638.1539.1037.9038.951,111,439
12/2/201637.9538.1337.0837.40663,630
12/1/201638.6539.1537.5537.901,064,103
11/30/201637.0038.5037.0037.951,061,059
11/29/201636.4536.9036.0036.551,190,272
11/28/201637.0537.3036.2036.35453,286
11/25/201637.1537.4636.7037.05184,751
11/23/201635.5037.2535.4037.05801,474
11/22/201635.4035.4034.3535.401,489,903
11/21/201636.1036.5035.5035.751,121,281
11/18/201635.0035.5534.2035.50735,605
11/17/201636.0036.3535.2535.75764,439
11/16/201637.3037.3035.0035.551,372,420
11/15/201637.6538.0536.7537.901,318,879
11/14/201635.1037.2534.7536.701,528,809
11/11/201633.4534.7533.3034.751,163,205
11/10/201632.6534.9532.6033.352,350,805
11/9/201629.3532.2029.3031.901,616,099
11/8/201629.0029.2028.5529.00469,509
11/7/201630.0530.1828.7028.95898,720
11/4/201630.5030.9028.8529.401,719,370
11/3/201627.4528.6827.1028.301,034,869
11/2/201627.8528.0527.1027.45497,277
11/1/201628.7528.8027.7027.95637,800
10/31/201628.2028.6528.0528.55352,033
10/28/201627.6528.6527.4828.20519,052
10/27/201628.4528.8327.6327.75582,282
10/26/201628.4028.6027.7528.45595,983
10/25/201629.6029.6028.6028.75273,893
10/24/201629.2029.8529.1029.70506,446
10/21/201628.6529.3028.5129.15420,789
10/20/201629.4029.5029.1529.20289,550
10/19/201629.7529.8829.4529.60455,689
10/18/201629.8030.0029.6029.70217,573
10/17/201629.1529.4528.9529.30343,303
10/14/201629.4029.8029.0029.15225,055
10/13/201629.0029.5528.7529.25263,017
10/12/201629.3029.5029.0529.50174,667
10/11/201629.5029.6028.9529.20542,570
10/10/201629.7530.2029.6529.70283,812
10/7/201629.9729.9729.1629.55422,143
10/6/201629.3830.1929.1630.17652,920
10/5/201629.4529.8229.1129.53428,259
10/4/201629.4329.8229.0329.06524,664
10/3/201629.6029.6029.0629.29528,978
9/30/201629.9929.9929.4629.74575,895
9/29/201629.7430.0929.4729.86461,834
9/28/201629.4029.7428.8829.72602,635
9/27/201628.3429.2228.2129.22598,575
9/26/201628.5028.9828.2228.55287,911
9/23/201628.6828.9228.3428.55525,287
9/22/201628.5828.7928.3328.68347,163
9/21/201627.8528.2027.5728.20359,191
9/20/201628.6128.6127.5027.53623,662
9/19/201628.0028.7027.9228.53626,079
9/16/201627.5027.7127.1527.71633,336
9/15/201627.1127.7927.0227.66610,216
9/14/201627.2027.2526.7527.13431,002
9/13/201627.3427.7427.0127.17650,136
9/12/201627.5228.1827.3427.741,287,897
9/9/201629.0229.3027.9728.21551,634
9/8/201629.2029.5428.9929.31678,077
9/7/201629.7629.7729.0529.12609,129
9/6/201629.7929.9329.3629.73639,728
9/2/201629.6229.7929.2729.62879,949
9/1/201629.4129.5828.6729.43889,172
8/31/201629.9630.0329.0029.45885,533
8/30/201630.2030.6029.9730.11381,558
8/29/201630.1030.4429.9530.26385,959
8/26/201630.3930.8629.9030.04425,584
8/25/201630.8931.0830.1930.36467,216
8/24/201630.6231.1530.5830.92564,510
8/23/201630.7030.9230.5230.86382,654
8/22/201630.2430.6429.6630.53868,814
8/19/201630.6930.6930.0430.24513,866
8/18/201630.2930.8530.2230.76480,933
8/17/201630.4030.4930.0830.32732,163
8/16/201630.5030.8330.3130.47616,892
8/15/201629.8730.7429.8030.58728,516
8/12/201629.8630.0329.4329.74454,423
8/11/201630.0430.4029.8229.94944,973
8/10/201630.0230.3929.8229.95587,963
8/9/201629.5230.1729.3330.031,023,623
8/8/201628.8629.6728.6729.381,670,186
8/5/201625.9929.3025.6128.253,657,398
8/4/201624.8124.8123.8624.371,924,731
8/3/201624.4524.9624.3024.791,480,467
8/2/201624.4424.5824.1924.41863,154
8/1/201624.4224.7924.1024.39701,769
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center