$17.69 -0.40 (%) MasTec Inc - NYSE

May. 22, 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
5/21/201518.0918.3217.6218.091,505,957
5/20/201517.2618.1717.1217.941,773,160
5/19/201517.1817.3716.8317.00897,693
5/18/201516.8017.3216.7017.271,060,402
5/15/201517.0517.4816.8016.841,414,145
5/14/201517.0317.4016.6717.111,194,673
5/13/201516.1917.4615.7216.962,747,160
5/12/201517.1817.7815.3416.197,526,597
5/11/201518.3418.5617.9518.45960,293
5/8/201518.2718.6017.9818.52656,022
5/7/201518.0818.2117.5718.07977,699
5/6/201518.2618.4517.8318.16455,561
5/5/201518.1618.6718.0218.09510,914
5/4/201518.1318.5818.1018.18548,650
5/1/201517.9318.0917.6018.08520,957
4/30/201518.4718.6017.8317.94525,522
4/29/201518.3818.7418.2518.56700,318
4/28/201518.1518.5217.8118.48853,656
4/27/201518.0118.4617.9518.14714,663
4/24/201517.7318.2817.7017.88888,740
4/23/201517.8518.0517.3217.751,500,114
4/22/201518.1518.1517.6717.89898,470
4/21/201518.4918.6517.8218.20780,838
4/20/201518.9518.9518.2018.39928,611
4/17/201519.1719.2118.6418.82959,536
4/16/201520.0020.0019.1819.44573,372
4/15/201518.9920.3618.7120.131,047,183
4/14/201518.9619.0218.5518.91955,387
4/13/201518.8719.3918.8218.90685,016
4/10/201519.2219.3018.6418.811,132,848
4/9/201519.3919.7519.1319.171,105,999
4/8/201519.9920.1319.2919.32857,193
4/7/201519.8720.2719.6719.88722,391
4/6/201519.4420.0719.4119.89885,637
4/2/201518.7519.8218.7519.491,393,451
4/1/201519.3019.4918.6918.731,646,531
3/31/201520.0920.0919.1919.301,155,667
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center