$28.55 0.00 (%) MasTec Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center