MasTec Inc $30.50

down -0.12


29/8/2014 04:03 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
8/29/201430.6430.6430.0530.50722,952
8/28/201430.5030.7630.1430.62681,015
8/27/201430.4130.8330.3830.631,293,660
8/26/201429.7530.5829.5930.441,130,292
8/25/201429.4029.9729.1329.65586,369
8/22/201429.2529.4728.9229.34543,099
8/21/201429.1929.3928.8429.30991,483
8/20/201429.1129.3328.7529.29868,069
8/19/201429.1229.5729.1029.14702,861
8/18/201428.8029.6228.7129.141,489,940
8/15/201428.5028.9428.2228.701,878,521
8/14/201427.9028.6027.5828.291,181,038
8/13/201428.8228.9127.6627.981,976,407
8/12/201427.9730.1727.9728.813,447,944
8/11/201427.0828.6227.0228.071,720,412
8/8/201426.5927.0726.5926.86887,021
8/7/201427.3727.4926.3826.491,206,770
8/6/201427.2127.5127.1627.20629,527
8/5/201427.4227.7727.0927.39667,422
8/4/201427.2527.6727.0227.60575,828
8/1/201427.1827.4526.8527.15468,926
7/31/201426.8927.5926.6527.19975,689
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
Trading Center