Skip to main content

Mastec Inc (NY: MTZ )

109.39 +0.74 (+0.68%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 101.39 102.71 99.47 101.36 758,834 -0.81(-0.79%)
May 30, 2023 100.00 104.87 99.47 102.17 1,191,065 +3.93(+4.00%)
May 26, 2023 97.00 98.60 96.72 98.24 546,159 +1.83(+1.90%)
May 25, 2023 94.04 96.56 92.87 96.41 622,540 +2.00(+2.12%)
May 24, 2023 96.96 96.96 92.66 94.41 948,425 -2.48(-2.56%)
May 23, 2023 96.87 98.37 96.00 96.89 629,858 -1.05(-1.07%)
May 22, 2023 97.16 98.51 96.38 97.94 839,982 +1.09(+1.13%)
May 19, 2023 99.51 99.94 95.18 96.85 1,157,583 -1.94(-1.96%)
May 18, 2023 95.48 99.00 95.16 98.79 812,674 +2.61(+2.71%)
May 17, 2023 96.36 97.00 95.16 96.18 438,721 +0.53(+0.55%)
May 16, 2023 96.38 96.91 95.10 95.65 622,696 -1.40(-1.44%)
May 15, 2023 94.50 97.39 94.14 97.05 688,611 +2.06(+2.17%)
May 12, 2023 91.64 96.98 91.64 94.99 1,201,087 +4.13(+4.55%)
May 11, 2023 89.34 90.92 88.45 90.86 584,263 +0.51(+0.56%)
May 10, 2023 91.16 91.44 88.28 90.35 424,266 +0.33(+0.37%)
May 09, 2023 87.53 90.23 87.25 90.02 557,252 +1.96(+2.23%)
May 08, 2023 89.92 90.97 87.55 88.06 630,839 -1.27(-1.42%)
May 05, 2023 88.54 92.64 87.80 89.33 1,456,874 +3.65(+4.26%)
May 04, 2023 86.95 87.65 84.80 85.68 896,852 -2.02(-2.30%)
May 03, 2023 87.28 89.27 86.63 87.70 587,223 +0.68(+0.78%)
May 02, 2023 87.25 87.25 85.02 87.02 644,697 -0.43(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.