MasTec Inc $27.24

down -0.06


31/7/2014 02:56 PM  |  NYSE : MTZ  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTZ historical data

Date Open High Low Close Volume
7/30/201427.7627.8727.2927.30772,115
7/29/201428.1628.4327.6227.68631,111
7/28/201428.3528.5128.0528.12687,481
7/25/201428.2528.5428.0828.37828,503
7/24/201430.5030.5028.2828.352,137,426
7/23/201430.6130.8830.2630.69600,734
7/22/201430.4131.0730.2630.64696,934
7/21/201429.8130.3329.4030.311,293,013
7/18/201429.9230.2129.7730.07582,085
7/17/201429.6730.1529.4829.93720,145
7/16/201430.1030.2729.7229.85562,181
7/15/201430.0830.2729.7029.98680,220
7/14/201430.2230.4630.0130.21607,517
7/11/201429.6730.0929.3930.05733,310
7/10/201429.9130.0329.3929.631,525,521
7/9/201430.8331.0430.1930.22881,165
7/8/201430.1531.0330.0230.701,481,789
7/7/201431.1631.1630.2730.41873,681
7/3/201430.6831.1930.6431.16582,563
7/2/201430.8130.9530.4230.60691,647
7/1/201430.8831.5730.8030.831,640,441
6/30/201429.6931.2129.6930.822,404,040
6/27/201428.9630.0428.6229.922,446,513
6/26/201429.7430.0428.8429.052,795,861
6/25/201429.6629.8127.9629.645,309,525
6/24/201431.0731.1429.7729.852,227,411
6/23/201431.8032.0830.8230.942,036,560
6/20/201432.1632.1631.5931.941,342,512
6/19/201431.9232.2931.7932.18939,927
6/18/201432.2432.3131.6731.85932,148
6/17/201431.9032.6431.7932.221,409,281
6/16/201432.7632.9831.6131.951,325,813
6/13/201432.8832.9932.1432.86649,228
6/12/201433.9633.9632.6132.76881,100
6/11/201433.7734.2433.7033.96870,072
6/10/201433.6134.2733.6134.021,161,626
6/9/201433.3834.3233.3533.811,524,669
6/6/201433.1933.8632.9933.431,525,999
6/5/201432.5233.7032.4332.892,121,874
6/4/201432.7333.0632.3632.482,036,373
6/3/201432.8033.4231.9832.953,357,009
6/2/201431.4932.9731.3032.067,101,320
5/30/201438.8038.8535.9036.002,807,522
5/29/201439.5139.6938.1038.821,586,271
5/28/201439.6239.7138.8239.44686,600
5/27/201438.9239.9238.8139.57563,881
5/23/201438.4938.7438.1638.68422,300
5/22/201438.3838.5238.0438.38454,925
5/21/201438.6138.7537.7038.26603,825
5/20/201439.4139.5738.1238.57695,332
5/19/201439.4640.0039.0839.56426,840
5/16/201438.9539.5038.5739.50438,517
5/15/201439.4539.4538.0739.06511,238
5/14/201440.2840.6939.6439.681,899,126
5/13/201440.2941.0040.1840.571,000,588
5/12/201439.1540.3238.9840.18623,967
5/9/201438.4839.1138.2839.02608,238
5/8/201438.3039.1838.2838.63891,157
5/7/201437.9738.4337.3638.38741,351
5/6/201439.0939.3337.8538.051,254,018
5/5/201439.7039.8838.2039.131,392,245
5/2/201439.9142.4638.8339.692,028,040
5/1/201439.5340.5139.4140.231,585,128
4/30/201440.5240.5239.4139.581,253,719
4/29/201440.7941.0440.0740.59677,185
4/28/201440.8041.1340.0240.76923,176
4/25/201442.2042.3040.6440.76527,795
4/24/201442.3042.6441.4142.45505,165
4/23/201442.7242.7942.0042.08476,666
4/22/201443.1743.2542.5542.69560,404
4/21/201442.1843.1541.5543.11574,193
4/17/201441.3642.2340.8042.01546,642
4/16/201441.5241.8641.2641.47474,131
4/15/201441.5241.6740.2441.20450,981
4/14/201441.7342.2741.1241.52321,046
4/11/201441.7642.2741.2641.42601,536
4/10/201442.9343.4541.9542.08699,120
4/9/201442.4043.1042.1943.08304,834
4/8/201441.2742.2540.8742.14557,569
4/7/201442.7042.7040.7441.20625,248
4/4/201444.4444.4442.6442.84605,728
4/3/201444.2444.8043.9344.14402,164
4/2/201443.4144.3043.0944.23913,683
4/1/201443.4243.9143.2843.35847,869
3/31/201443.0844.0342.6443.44849,061
3/28/201443.5843.8142.8642.99792,761
3/27/201443.0243.6142.8543.58841,995
3/26/201443.6743.6943.0543.11944,088
3/25/201443.5043.7043.0943.381,258,194
3/24/201442.9543.4942.6043.251,275,101
3/21/201442.5142.9242.2942.67735,153
3/20/201442.0342.4642.0342.44377,818
3/19/201442.5042.6141.8442.23333,838
3/18/201441.9842.7441.8942.56296,776
3/17/201441.6442.4841.6141.84330,365
3/14/201441.3641.9241.2441.57442,145
3/13/201442.0142.1841.2341.46500,166
3/12/201441.2741.9141.0041.85509,736
3/11/201441.6242.0440.9641.33569,400
3/10/201442.0042.6941.3941.77585,881
Trading Center