MTZ: Historical Prices for MASTEC INC.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	12.75	12.95	12.50	12.85	478,600	12.85
8-Dec-09	12.92	12.99	12.52	12.71	425,000	12.71
7-Dec-09	13.01	13.12	12.86	13.05	415,700	13.05
4-Dec-09	13.20	13.45	12.78	13.08	384,300	13.08
3-Dec-09	13.32	13.44	12.93	12.97	416,300	12.97
2-Dec-09	13.19	13.45	13.14	13.25	889,700	13.25
1-Dec-09	12.84	13.38	12.75	13.18	1,734,300	13.18
30-Nov-09	12.57	12.81	12.42	12.76	446,200	12.76
27-Nov-09	12.37	12.79	12.37	12.59	226,900	12.59
25-Nov-09	12.64	12.95	12.62	12.83	337,700	12.83
24-Nov-09	12.55	12.75	12.30	12.62	482,100	12.62
23-Nov-09	12.39	12.73	12.30	12.54	412,200	12.54
20-Nov-09	12.25	12.49	12.01	12.45	834,800	12.45
19-Nov-09	12.36	12.36	12.05	12.29	420,200	12.29
18-Nov-09	12.43	12.51	12.38	12.41	228,200	12.41
17-Nov-09	12.50	12.52	12.34	12.41	1,013,800	12.41
16-Nov-09	12.37	12.55	12.33	12.49	1,943,700	12.49
13-Nov-09	12.07	12.40	12.04	12.33	640,500	12.33
12-Nov-09	12.11	12.40	11.97	12.01	497,300	12.01
11-Nov-09	12.14	12.40	11.90	12.03	732,500	12.03
10-Nov-09	12.30	12.30	11.85	12.06	1,436,100	12.06
9-Nov-09	11.98	12.40	11.92	12.31	820,000	12.31
6-Nov-09	11.56	12.00	11.50	11.86	1,764,200	11.86
5-Nov-09	11.67	11.73	11.40	11.60	3,389,900	11.60
4-Nov-09	11.64	12.06	11.60	11.68	3,887,200	11.68
3-Nov-09	11.89	12.39	11.73	12.36	557,000	12.36
2-Nov-09	11.87	12.13	11.71	11.91	940,300	11.91
30-Oct-09	11.73	11.92	11.53	11.80	831,600	11.80
29-Oct-09	12.32	12.48	11.52	11.73	2,142,000	11.73
28-Oct-09	12.48	12.54	11.71	12.26	1,942,000	12.26
27-Oct-09	12.04	12.61	12.03	12.43	695,800	12.43
26-Oct-09	12.83	12.86	11.95	12.04	883,400	12.04
23-Oct-09	12.83	12.91	12.67	12.86	790,500	12.86
22-Oct-09	11.97	12.83	11.92	12.83	760,900	12.83
21-Oct-09	12.09	12.40	11.92	11.96	589,600	11.96
20-Oct-09	12.32	12.40	12.15	12.17	408,000	12.17
19-Oct-09	11.90	12.41	11.87	12.34	495,700	12.34
16-Oct-09	11.81	11.91	11.60	11.80	321,900	11.80
15-Oct-09	12.00	12.00	11.71	11.84	232,000	11.84
14-Oct-09	11.81	12.07	11.69	12.05	303,900	12.05
13-Oct-09	11.90	11.90	11.53	11.70	169,700	11.70
12-Oct-09	12.00	12.15	11.83	11.88	258,400	11.88
9-Oct-09	11.83	12.00	11.75	11.93	297,100	11.93
8-Oct-09	11.77	12.01	11.71	11.87	406,400	11.87
7-Oct-09	11.65	11.78	11.54	11.66	315,200	11.66
6-Oct-09	11.62	11.72	11.46	11.69	706,900	11.69
5-Oct-09	11.47	11.68	11.12	11.58	708,600	11.58
2-Oct-09	11.46	11.53	11.11	11.46	737,700	11.46
1-Oct-09	12.08	12.08	11.59	11.59	2,012,500	11.59
30-Sep-09	12.41	12.48	11.97	12.15	758,800	12.15
29-Sep-09	11.91	12.78	11.91	12.32	1,050,800	12.32
28-Sep-09	11.86	12.06	11.73	11.94	401,400	11.94
25-Sep-09	11.69	11.94	11.58	11.83	626,200	11.83
24-Sep-09	11.85	12.07	11.60	11.79	823,000	11.79
23-Sep-09	11.85	12.10	11.74	11.84	1,028,000	11.84
22-Sep-09	11.79	11.90	11.64	11.85	574,600	11.85
21-Sep-09	12.10	12.12	11.60	11.75	532,600	11.75
18-Sep-09	11.50	12.27	10.97	12.19	1,159,300	12.19
17-Sep-09	11.47	11.56	11.36	11.48	359,600	11.48
16-Sep-09	11.63	11.74	11.33	11.45	467,900	11.45
15-Sep-09	11.60	11.76	11.41	11.66	381,700	11.66
14-Sep-09	11.49	11.68	11.32	11.64	452,600	11.64
11-Sep-09	11.26	11.62	11.15	11.58	856,800	11.58
10-Sep-09	11.01	11.44	10.80	11.39	851,200	11.39
9-Sep-09	10.33	11.34	10.33	11.04	1,947,400	11.04
8-Sep-09	9.81	10.36	9.80	10.36	1,126,300	10.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions