$20.30 +0.90 (%) MasTec Inc - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTZ historical data

Date Open High Low Close Volume
3/30/201519.4020.6219.4020.301,740,024
3/27/201519.6720.1319.2819.401,889,475
3/26/201519.8420.3719.6319.711,044,403
3/25/201520.1920.2219.7919.86909,605
3/24/201519.8520.2019.6720.101,065,360
3/23/201518.9920.0318.9919.851,327,341
3/20/201518.4219.2618.4219.032,057,612
3/19/201517.8018.2717.5218.271,932,933
3/18/201519.5019.5116.0017.824,597,655
3/17/201519.3919.9319.3919.70617,615
3/16/201519.7219.8019.2619.60780,948
3/13/201520.1420.2019.5619.74717,280
3/12/201520.4320.7820.0820.25739,159
3/11/201519.8220.2319.7420.21655,055
3/10/201520.1820.2819.8319.86656,999
3/9/201520.1020.6219.9620.49712,298
3/6/201521.2221.5220.0320.06999,189
3/5/201521.0721.4420.7421.43450,867
3/4/201521.3021.3420.5820.98932,736
3/3/201521.7321.8621.1921.34998,799
3/2/201521.5322.0520.5721.971,678,195
2/27/201522.0022.7521.4622.072,318,015
2/26/201520.7420.8720.4120.53716,822
2/25/201520.4120.7520.1920.731,056,677
2/24/201520.2820.7120.1420.29536,137
2/23/201520.4720.5519.9720.24501,130
2/20/201520.5420.6820.2320.64424,856
2/19/201520.5320.8220.2920.57610,547
2/18/201520.5021.3620.5020.741,077,075
2/17/201520.6820.8320.4020.64588,575
2/13/201520.2820.8120.2820.75452,857
2/12/201520.3020.4820.1120.22397,933
2/11/201520.1220.3019.5920.02711,299
2/10/201520.9020.9219.9920.30747,432
2/9/201520.7921.0920.5420.71890,201
2/6/201520.3521.0020.3020.871,162,541
2/5/201519.7720.2419.7720.22779,944
2/4/201519.9720.0519.4819.61708,622
2/3/201519.8220.5519.8120.201,174,396
2/2/201518.7019.5718.5719.521,576,607
1/30/201518.4318.7618.1318.521,122,106
1/29/201518.7318.7818.4318.671,359,672
1/28/201519.6519.7918.6418.641,076,276
1/27/201519.1919.7119.0719.54937,629
1/26/201519.0519.8518.7619.641,032,513
1/23/201518.6419.2318.3919.051,303,537
1/22/201518.9919.0118.3618.651,433,860
1/21/201518.3118.9118.2918.771,593,221
1/20/201518.5018.5517.9518.341,511,081
1/16/201518.7518.8118.3518.492,001,438
1/15/201519.3619.7418.7018.861,151,806
1/14/201519.0819.2518.4519.121,670,562
1/13/201520.1520.5019.0119.491,220,068
1/12/201520.5320.6418.9119.831,504,492
1/9/201520.7521.1020.4320.65722,758
1/8/201521.0221.3820.7720.921,118,969
1/7/201520.9621.2620.5820.65623,563
1/6/201521.4021.4520.2320.701,113,357
1/5/201521.5522.0121.1221.271,080,660
1/2/201522.7222.7921.6121.701,145,848
12/31/201422.7123.0922.3422.61635,392
12/30/201422.3022.9922.2222.72837,871
12/29/201422.1022.8822.0922.44726,762
12/26/201422.0122.5321.9022.17494,558
12/24/201421.8422.1421.7321.95397,020
12/23/201421.5822.2421.5421.81786,344
12/22/201421.1721.4520.8421.44717,192
12/19/201421.3921.4820.6721.221,514,298
12/18/201421.0721.6220.7721.361,339,438
12/17/201418.9820.8118.8020.712,598,788
12/16/201418.5319.6618.4818.871,866,157
12/15/201418.9419.7518.4418.682,111,480
12/12/201419.8419.8418.1419.184,895,405
12/11/201422.3322.6520.0020.143,136,802
12/10/201423.9324.0222.4322.591,815,931
12/9/201423.2324.3623.1724.121,851,758
12/8/201424.1524.3423.4423.601,350,901
12/5/201423.5824.4623.5824.281,313,136
12/4/201423.5223.7923.3023.501,260,314
12/3/201423.2024.2723.2023.601,495,829
12/2/201422.2423.2822.2123.181,587,997
12/1/201424.0924.1021.2622.243,247,108
11/28/201426.2526.3123.9924.101,318,769
11/26/201425.5626.6325.2526.501,755,636
11/25/201425.0025.7124.8325.251,094,799
11/24/201424.6524.7824.4624.701,111,478
11/21/201425.1625.3824.3324.57894,072
11/20/201424.0024.9524.0024.661,098,430
11/19/201425.1025.3724.0124.101,060,670
11/18/201424.6325.5424.5625.211,136,095
11/17/201425.5425.7524.6624.681,335,401
11/14/201424.1525.3523.9225.131,337,314
11/13/201424.4124.8423.8024.061,423,221
11/12/201424.4824.7024.0624.382,880,740
11/11/201424.9024.9623.9524.812,156,219
11/10/201427.2727.4124.7824.934,072,095
11/7/201428.8629.4128.3928.63822,968
11/6/201427.8928.8827.7128.84896,710
11/5/201427.3029.2327.2427.891,436,738
11/4/201427.0527.2726.2627.071,523,881
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center