Mastec Inc (NY: MTZ )

102.24 +1.66 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2024 101.46 102.82 100.79 102.24 733,919 +1.66(+1.65%)
Jul 05, 2024 102.18 102.86 99.52 100.58 1,218,957 -2.32(-2.25%)
Jul 03, 2024 101.26 103.55 101.15 102.90 489,768 +1.90(+1.88%)
Jul 02, 2024 102.63 103.49 100.79 101.00 1,082,796 -2.00(-1.94%)
Jul 01, 2024 107.73 107.84 102.58 103.00 1,067,250 -3.99(-3.73%)
Jun 28, 2024 109.30 110.55 105.74 106.99 923,193 -2.27(-2.08%)
Jun 27, 2024 109.74 110.22 107.92 109.26 563,809 +0.61(+0.56%)
Jun 26, 2024 109.46 109.58 107.40 108.65 824,139 -1.17(-1.07%)
Jun 25, 2024 108.67 110.14 108.16 109.82 661,310 +1.62(+1.50%)
Jun 24, 2024 109.30 111.06 108.17 108.20 1,119,770 -3.43(-3.07%)
Jun 21, 2024 108.67 111.63 105.68 111.63 2,343,196 +2.43(+2.23%)
Jun 20, 2024 110.42 111.17 107.91 109.20 610,367 -1.47(-1.33%)
Jun 18, 2024 108.00 110.76 107.70 110.67 484,756 +2.25(+2.08%)
Jun 17, 2024 107.05 108.73 106.53 108.42 350,900 +0.71(+0.66%)
Jun 14, 2024 107.77 108.41 105.79 107.71 332,394 -1.68(-1.54%)
Jun 13, 2024 109.44 109.83 107.26 109.39 397,445 -0.60(-0.55%)
Jun 12, 2024 109.55 111.59 109.09 109.99 645,438 +2.87(+2.68%)
Jun 11, 2024 108.07 108.57 106.41 107.12 314,205 -1.83(-1.68%)
Jun 10, 2024 106.15 109.67 106.15 108.95 663,797 +1.88(+1.76%)
Jun 07, 2024 107.53 108.19 105.45 107.07 673,365 -1.31(-1.21%)
Jun 06, 2024 109.91 111.01 107.48 108.38 597,910 -2.05(-1.86%)
Jun 05, 2024 108.46 112.88 107.40 110.43 1,006,990 +2.47(+2.29%)
Jun 04, 2024 111.02 111.02 106.60 107.96 834,786 -3.93(-3.51%)
Jun 03, 2024 111.82 112.73 109.68 111.89 1,080,904 -0.36(-0.32%)
May 31, 2024 112.01 113.10 107.69 112.25 971,938 +0.86(+0.77%)
May 30, 2024 110.45 111.45 109.25 111.39 570,253 +1.41(+1.28%)
May 29, 2024 107.92 110.56 107.91 109.98 590,948 -0.29(-0.26%)
May 28, 2024 113.12 113.12 109.44 110.27 623,576 -1.94(-1.73%)
May 24, 2024 110.87 112.69 110.31 112.21 775,368 +2.14(+1.94%)
May 23, 2024 110.51 113.10 109.60 110.07 721,141 +0.63(+0.58%)
May 22, 2024 109.05 112.37 109.00 109.44 964,506 +0.58(+0.53%)
May 21, 2024 108.09 109.20 107.61 108.86 530,530 -0.02(-0.02%)
May 20, 2024 107.65 109.43 107.65 108.88 433,943 +1.55(+1.44%)
May 17, 2024 106.42 107.40 105.79 107.33 500,338 +0.88(+0.83%)
May 16, 2024 106.58 107.28 105.47 106.45 532,366 -0.54(-0.50%)
May 15, 2024 108.43 109.34 106.78 106.99 512,008 +0.22(+0.21%)
May 14, 2024 107.98 108.23 104.70 106.77 660,395 -0.21(-0.20%)
May 13, 2024 108.68 109.64 106.14 106.98 1,014,628 -1.09(-1.01%)
May 10, 2024 106.64 108.24 105.77 108.07 828,413 +2.44(+2.31%)
May 09, 2024 106.13 106.31 104.62 105.63 1,071,851 +0.36(+0.34%)
May 08, 2024 105.01 106.29 103.72 105.27 939,718 -0.38(-0.36%)
May 07, 2024 106.33 107.95 105.50 105.65 1,087,651 -0.17(-0.16%)
May 06, 2024 103.37 107.39 103.00 105.82 1,388,587 +4.02(+3.95%)
May 03, 2024 101.49 106.09 101.19 101.80 2,348,088 +10.80(+11.87%)
May 02, 2024 88.92 92.72 86.95 91.00 1,741,106 +2.58(+2.92%)
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.