$13.37 0.00 (%) MasTec Inc - NYSE

Feb. 8, 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
2/8/201614.6214.6212.9513.371,169,566
2/5/201614.9915.4114.8314.89625,769
2/4/201614.7016.1114.7015.101,055,676
2/3/201615.0415.2514.1414.58797,473
2/2/201614.9915.1014.6214.851,159,299
2/1/201615.2115.4114.9215.40893,522
1/29/201614.6415.4414.6415.44821,830
1/28/201614.6114.7514.2614.601,004,955
1/27/201614.2415.0614.1414.441,130,509
1/26/201613.9714.3613.6614.32979,620
1/25/201613.7814.1813.7113.76916,413
1/22/201614.1214.4813.6213.971,138,938
1/21/201613.7614.3813.5513.721,294,747
1/20/201613.4813.9712.8013.831,414,214
1/19/201614.5014.6413.4713.741,062,808
1/15/201614.0214.3313.7614.331,149,765
1/14/201614.6915.0114.3514.741,271,121
1/13/201615.1715.3914.3714.541,358,047
1/12/201615.4115.4114.4415.012,014,450
1/11/201615.8215.8214.7115.131,481,231
1/8/201616.2116.3315.7315.76885,112
1/7/201616.1416.5615.9415.99863,250
1/6/201616.8316.9616.6016.66998,403
1/5/201617.7017.8417.1217.21778,640
1/4/201617.1517.7217.1017.571,132,630
12/31/201517.5317.8717.2917.38631,737
12/30/201517.5817.7617.3417.68681,089
12/29/201517.6317.8017.2317.78527,392
12/28/201517.7117.8317.3017.51414,202
12/24/201517.8418.1317.8017.94276,971
12/23/201517.2817.9517.1917.93601,292
12/22/201516.8317.1016.6617.04359,556
12/21/201517.1317.1916.7216.79724,275
12/18/201517.3617.5617.1017.11945,102
12/17/201517.6617.6917.0617.411,193,204
12/16/201517.2017.8116.9817.761,140,262
12/15/201517.1017.3116.9717.261,165,589
12/14/201517.0517.1116.3716.791,455,463
12/11/201517.3917.8116.9817.221,447,409
12/10/201518.5218.5217.6617.911,250,367
12/9/201518.6519.3418.5518.611,246,387
12/8/201518.5018.7317.9918.621,849,954
12/7/201519.3019.3018.5818.791,906,426
12/4/201520.2520.3619.4319.541,655,348
12/3/201520.5921.1020.1720.301,465,632
12/2/201520.3420.6920.1420.481,608,137
12/1/201520.6620.7620.1820.721,415,451
11/30/201519.5320.6019.4920.431,943,711
11/27/201519.2419.5019.1319.47618,019
11/25/201519.1919.5219.0719.441,029,152
11/24/201519.0019.4718.7819.441,267,487
11/23/201518.7919.0018.6318.871,159,283
11/20/201518.9019.0718.6518.941,169,428
11/19/201518.2318.9718.0218.841,570,346
11/18/201517.9318.3017.8018.271,003,630
11/17/201517.8018.3117.5417.712,049,091
11/16/201516.8018.0216.8018.001,310,939
11/13/201516.6017.1216.3816.811,421,653
11/12/201517.6117.9816.8116.971,604,478
11/11/201517.4117.4117.0217.23511,088
11/10/201517.3817.7517.1217.351,358,987
11/9/201517.7817.9516.5617.361,672,025
11/6/201518.3518.6417.2617.792,037,493
11/5/201518.0619.1017.9518.692,736,729
11/4/201516.8918.3716.7718.103,685,069
11/3/201517.4117.7917.0317.231,772,344
11/2/201516.7017.4916.7017.371,040,900
10/30/201516.3616.9016.1916.771,019,413
10/29/201516.3916.7716.2816.391,030,761
10/28/201515.8416.5315.7716.471,487,896
10/27/201515.9816.2515.5315.671,387,595
10/26/201516.1616.6116.0716.22820,905
10/23/201516.4416.6616.0816.22939,603
10/22/201516.4016.7216.0716.391,073,802
10/21/201516.4016.6616.1116.311,500,029
10/20/201515.6516.5415.6216.401,537,202
10/19/201516.0116.1815.4215.712,047,145
10/16/201517.9217.9215.9716.162,482,574
10/15/201517.6017.9817.2017.96990,888
10/14/201518.2318.3517.5717.61936,753
10/13/201518.5718.9718.2418.281,072,168
10/12/201518.9619.0218.4318.77868,999
10/9/201518.6018.9718.1118.961,458,655
10/8/201518.0918.8418.0518.531,137,650
10/7/201517.9418.4817.6718.101,216,943
10/6/201517.6518.0117.3917.741,300,374
10/5/201516.5117.5716.5117.522,033,718
10/2/201515.7116.2715.4516.222,006,366
10/1/201515.9716.3115.6015.841,266,121
9/30/201515.8615.9615.4815.831,610,533
9/29/201516.2016.3315.5415.571,278,424
9/28/201517.0017.0516.1716.191,058,689
9/25/201517.2717.4317.0017.201,050,410
9/24/201516.9517.4016.6417.231,640,204
9/23/201517.4817.5916.6716.711,374,981
9/22/201517.8817.8817.3017.39894,329
9/21/201517.9818.3017.7118.20719,536
9/18/201518.0818.3417.6917.761,283,684
9/17/201518.1618.6717.8718.311,041,178
9/16/201517.9718.4217.8318.211,035,884
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center