MTZ - MasTec, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201853.8553.9553.0553.2553.25284,099
Jan 22, 201853.4054.2552.9853.8553.85649,000
Jan 19, 201852.2053.4051.8053.3053.30777,700
Jan 18, 201852.3552.8851.5552.0552.05752,900
Jan 17, 201851.4552.0550.8051.9051.90818,200
Jan 16, 201853.1053.4051.1051.1551.15907,600
Jan 12, 201851.9052.6551.6052.5052.50722,600
Jan 11, 201850.2551.7050.0051.6051.60765,400
Jan 10, 201849.7050.4049.5549.9049.90751,000
Jan 09, 201850.5050.9049.8549.9549.95615,000
Jan 08, 201849.5550.6049.4050.4550.45731,400
Jan 05, 201850.1050.1049.3049.7049.70543,600
Jan 04, 201850.4050.5549.3849.9049.90737,100
Jan 03, 201850.2550.5049.5549.8549.85675,000
Jan 02, 201849.6550.9549.4550.0550.05813,100
Dec 29, 201749.8049.8848.9548.9548.95440,500
Dec 28, 201750.0550.2549.2549.6549.65571,800
Dec 27, 201749.9050.1549.2049.8049.80582,900
Dec 26, 201750.2550.7549.7049.8549.85773,400
Dec 22, 201750.9051.1049.9050.2550.25956,500
Dec 21, 201749.1051.2048.9050.7050.701,845,300
Dec 20, 201746.8549.2446.8348.9048.902,007,200
Dec 19, 201747.4047.7046.8546.9046.90871,700
Dec 18, 201746.4047.1045.7047.0047.001,455,300
Dec 15, 201745.7046.7045.4546.2046.201,189,800
Dec 14, 201746.6046.7545.0045.3545.351,336,600
Dec 13, 201746.8547.5046.3046.6546.651,006,800
Dec 12, 201747.1047.6546.5346.6046.60700,300
Dec 11, 201747.4647.6046.7546.8546.851,098,200
Dec 08, 201746.4048.0046.0547.4547.451,258,200
Dec 07, 201746.3046.9545.9046.0046.001,503,100
Dec 06, 201744.6546.6544.5546.5046.501,662,800
Dec 05, 201745.6546.7044.9545.0045.001,220,500
Dec 04, 201745.1546.4345.1545.7545.751,836,700
Dec 01, 201744.9545.4043.4544.8544.851,090,500
Nov 30, 201744.6545.6544.2044.8544.851,307,200
Nov 29, 201742.8544.6042.7544.2544.251,535,600
Nov 28, 201741.7542.7541.7042.7042.70673,800
Nov 27, 201742.1542.4841.6041.6541.65468,800
Nov 24, 201742.4042.6041.8042.2042.20208,800
Nov 22, 201742.4542.8542.0542.2542.25827,700
Nov 21, 201742.0043.1040.8542.3042.30866,600
Nov 20, 201740.6542.0040.6541.6041.601,295,500
Nov 17, 201740.3540.8039.9540.6040.60858,700
Nov 16, 201740.0040.5039.9540.2540.251,521,300
Nov 15, 201740.9041.0539.8339.9339.931,485,700
Nov 14, 201742.2042.3341.1041.1541.15828,100
Nov 13, 201742.5542.8042.0542.4542.45613,300
Nov 10, 201742.9543.4542.6042.9042.90566,300
Nov 09, 201742.5543.7542.4543.1043.10852,600
Nov 08, 201743.2043.4542.1043.3543.35865,400
Nov 07, 201745.1045.1043.5143.6543.651,269,600
Nov 06, 201744.3045.0343.7544.9544.951,524,900
Nov 03, 201743.2544.3042.1542.8542.852,610,600
Nov 02, 201742.5542.5541.4041.7041.701,410,900
Nov 01, 201744.1544.1542.6042.8042.80605,500
Oct 31, 201744.3044.5043.5043.5543.55712,100
Oct 30, 201744.5544.7043.7543.9543.95726,100
Oct 27, 201743.8644.9043.8044.5544.551,038,800
Oct 26, 201743.0544.1542.8044.0544.05960,300
Oct 25, 201741.9543.3541.8043.0543.051,028,000
Oct 24, 201742.5042.6742.0042.1542.15712,500
Oct 23, 201742.9543.1042.2042.3542.35635,200
Oct 20, 201742.3542.9540.6542.9042.901,438,800
Oct 19, 201742.5543.1041.9041.9541.951,389,400
Oct 18, 201743.3043.9543.1043.3543.35841,000
Oct 17, 201743.6544.1042.9043.2543.25872,800
Oct 16, 201742.7545.6042.6043.8043.802,083,500
Oct 13, 201743.7043.7041.7042.2542.251,804,600
Oct 12, 201744.0044.2543.3043.5043.501,351,800
Oct 11, 201744.5044.7543.8844.2044.20768,600
Oct 10, 201745.7045.7544.0544.5044.501,265,200
Oct 09, 201745.9046.1044.9045.2545.25625,500
Oct 06, 201745.7546.1045.5545.9545.95793,300
Oct 05, 201746.0546.3245.7345.9545.95792,700
Oct 04, 201746.3046.4045.7846.0546.05509,500
Oct 03, 201746.7047.1146.1046.3546.35888,100
Oct 02, 201746.3546.7045.7646.7046.70740,700
Sep 29, 201746.6547.0546.2246.4046.40571,400
Sep 28, 201746.9547.2045.5046.7046.70586,100
Sep 27, 201746.6547.4546.5046.9046.90841,200
Sep 26, 201745.8546.6045.6546.5046.50692,400
Sep 25, 201745.7546.2045.3045.7045.70892,600
Sep 22, 201745.7046.2045.6045.9045.90799,900
Sep 21, 201745.6546.2045.5945.7045.70546,600
Sep 20, 201746.0046.1545.1545.4545.451,085,100
Sep 19, 201744.8046.0544.6046.0546.051,042,700
Sep 18, 201743.9044.8043.9044.6044.601,003,000
Sep 15, 201744.1044.4042.9543.8543.851,112,400
Sep 14, 201742.9544.1142.9043.9043.901,043,900
Sep 13, 201743.0043.1542.3043.0543.05742,000
Sep 12, 201742.5043.8041.7043.1543.151,248,600
Sep 11, 201740.4541.3040.4040.9040.90753,400
Sep 08, 201739.5040.2539.3040.1540.15659,500
Sep 07, 201739.8039.8039.2039.5039.50669,600
Sep 06, 201740.6040.8539.5039.7039.701,461,200
Sep 05, 201741.9042.1040.3540.4540.45957,600
Sep 01, 201741.0042.0040.8641.9541.95829,100
Aug 31, 201740.2040.9040.0540.8040.80857,800
Aug 30, 201739.4040.9539.3040.0540.051,410,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...