MasTec Inc $42.45

up +0.37


24/4/2014 04:15 PM  |  NYSE : MTZ  
Industries : Materials & Construction / Heavy Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTZ historical data

Date Open High Low Close Volume
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
3/25/201443.5043.7043.0943.381,258,190
3/24/201442.9543.4942.6043.251,275,100
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
3/7/201443.3443.4542.0242.18695,153
3/6/201442.3143.1042.2543.00585,672
3/5/201442.4442.8242.0242.25798,166
3/4/201441.7342.8141.1542.401,432,770
3/3/201440.4641.6040.0541.591,092,100
2/28/201438.7241.6738.4740.942,740,260
2/27/201438.1038.3837.8438.07697,403
2/26/201437.6738.4637.6738.22758,090
2/25/201437.5337.7237.3237.51517,514
2/24/201437.1337.5837.0337.44991,910
2/21/201437.5438.4737.1037.181,192,010
2/20/201435.5137.4235.5137.381,437,370
2/19/201435.2935.7735.1235.331,183,700
2/18/201436.1936.1935.0935.611,398,460
2/14/201436.6836.7936.3636.58386,142
2/13/201436.3636.9236.0336.70486,884
2/12/201436.3136.6636.1536.62624,492
2/11/201435.6036.7435.6036.15725,045
2/10/201435.6335.7735.3635.70459,398
2/7/201435.2535.8035.1935.77480,012
2/6/201435.0735.2534.8435.16598,473
2/5/201435.3135.4534.6534.96551,517
2/4/201435.1535.8734.9435.57922,867
2/3/201435.9536.0934.9234.931,077,270
1/31/201435.1836.5835.1635.941,063,110
1/30/201436.2736.2835.5435.81702,451
1/29/201435.4736.0335.2835.87717,727
1/28/201435.1535.5835.0035.57554,906
1/27/201435.9235.9234.7335.09954,757
1/24/201436.0036.2035.5235.711,182,040
1/23/201436.1336.2835.9536.23730,168
1/22/201435.7336.3035.6436.28507,555
1/21/201435.7535.8535.2635.55609,849
1/17/201435.2635.8835.2635.621,143,950
1/16/201434.9635.3534.8935.26468,133
1/15/201434.9935.3434.8635.20749,800
1/14/201434.3134.8034.1634.77509,308
1/13/201434.6234.7234.1634.262,215,020
1/10/201433.9834.8933.8334.611,459,770
1/9/201433.1033.8733.0533.85864,369
1/8/201432.5932.9632.5032.94688,892
1/7/201432.5732.8032.3032.59598,802
1/6/201432.7032.9032.3732.49608,824
1/3/201432.4532.6532.2732.59530,096
1/2/201432.7132.9732.3532.441,026,950
12/31/201332.2832.8332.1032.72550,951
12/30/201332.2132.4432.1932.26380,891
12/27/201332.1932.5132.0732.20410,262
12/26/201331.5032.1831.4832.12460,418
12/24/201331.5531.7231.3631.47214,063
12/23/201331.5731.7531.3131.51657,896
12/20/201330.5131.6830.4731.421,707,770
12/19/201330.0030.6429.9930.321,340,760
12/18/201330.6430.8529.7630.001,368,650
12/17/201331.1631.2330.5530.60828,628
12/16/201330.7231.7130.6631.26822,535
12/13/201331.6431.8531.2231.29630,115
12/12/201331.6731.7431.2531.54297,230
12/11/201332.3432.5431.5231.70867,546
12/10/201331.6732.4931.6732.34824,355
12/9/201331.2231.9531.2231.77460,629
12/6/201331.3031.4630.9731.26885,116
12/5/201330.8731.5530.8230.89452,582
12/4/201330.9631.5430.6130.90559,957
12/3/201331.2031.4430.8831.201,072,030
12/2/201331.7431.9631.1631.35566,034
11/29/201331.9332.2531.5631.65137,174
11/27/201331.4631.9331.4631.72308,312
Trading Center