$21.36 0.00 (%) MasTec Inc - NYSE

Dec. 18, 2014 | 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
12/18/201421.0721.6220.7721.361,339,438
12/17/201418.9820.8118.8020.712,598,788
12/16/201418.5319.6618.4818.871,866,157
12/15/201418.9419.7518.4418.682,111,480
12/12/201419.8419.8418.1419.184,895,405
12/11/201422.3322.6520.0020.143,136,802
12/10/201423.9324.0222.4322.591,815,931
12/9/201423.2324.3623.1724.121,851,758
12/8/201424.1524.3423.4423.601,350,901
12/5/201423.5824.4623.5824.281,313,136
12/4/201423.5223.7923.3023.501,260,314
12/3/201423.2024.2723.2023.601,495,829
12/2/201422.2423.2822.2123.181,587,997
12/1/201424.0924.1021.2622.243,247,108
11/28/201426.2526.3123.9924.101,318,769
11/26/201425.5626.6325.2526.501,755,636
11/25/201425.0025.7124.8325.251,094,799
11/24/201424.6524.7824.4624.701,111,478
11/21/201425.1625.3824.3324.57894,072
11/20/201424.0024.9524.0024.661,098,430
11/19/201425.1025.3724.0124.101,060,670
11/18/201424.6325.5424.5625.211,136,095
11/17/201425.5425.7524.6624.681,335,401
11/14/201424.1525.3523.9225.131,337,314
11/13/201424.4124.8423.8024.061,423,221
11/12/201424.4824.7024.0624.382,880,740
11/11/201424.9024.9623.9524.812,156,219
11/10/201427.2727.4124.7824.934,072,095
11/7/201428.8629.4128.3928.63822,968
11/6/201427.8928.8827.7128.84896,710
11/5/201427.3029.2327.2427.891,436,738
11/4/201427.0527.2726.2627.071,523,881
11/3/201428.7328.8427.1227.371,251,044
10/31/201427.8929.2227.8928.641,995,199
10/30/201426.4427.2625.9526.471,378,635
10/29/201427.3127.3426.1126.68758,038
10/28/201426.0327.3525.7427.24686,580
10/27/201426.7226.7225.6725.93902,117
10/24/201426.8226.9226.3926.86392,185
10/23/201426.6327.1926.2326.80564,773
10/22/201427.0727.3426.3826.40875,288
10/21/201425.5727.7825.5527.281,575,328
10/20/201425.9726.3825.1725.35829,798
10/17/201425.3626.5625.3426.151,753,915
10/16/201423.1025.1822.8525.011,702,589
10/15/201422.0723.6521.0423.512,038,040
10/14/201423.3823.5622.2522.561,798,928
10/13/201424.7524.8423.2423.271,649,357
10/10/201426.3926.3924.6924.702,460,579
10/9/201428.0828.3926.5426.561,091,527
10/8/201427.7528.2927.1028.18954,091
10/7/201428.9528.9527.7927.82945,762
10/6/201429.9630.2829.1729.20839,438
10/3/201429.8830.0329.5229.87645,321
10/2/201429.4929.7229.0029.60615,268
10/1/201430.6230.7029.5329.57992,000
9/30/201431.1031.1530.5330.62798,101
9/29/201430.8731.1830.7431.07460,508
9/26/201431.1131.4131.0131.17532,342
9/25/201431.6131.9630.9431.01666,471
9/24/201431.3931.7931.2931.62696,579
9/23/201431.5032.1031.2531.251,161,214
9/22/201432.0432.0731.3631.57718,472
9/19/201431.5831.8130.9531.351,031,777
9/18/201431.1131.5731.0131.48601,515
9/17/201430.0831.8830.0031.041,529,604
9/16/201429.8330.2829.7029.98883,411
9/15/201430.5130.7229.7429.811,094,267
9/12/201431.0931.2230.3130.58701,177
9/11/201430.6931.2230.6631.09540,755
9/10/201430.5030.9530.1930.85676,216
9/9/201430.4930.7730.2430.58625,988
9/8/201430.5630.7930.2630.58826,402
9/5/201430.3330.6930.0530.68453,270
9/4/201430.4530.8130.3630.43485,646
9/3/201430.8230.8230.4130.50771,980
9/2/201430.4930.8530.1530.59863,361
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center