U.S. Markets closed

MasTec, Inc. (MTZ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.30-0.35 (-0.77%)
At close: 4:02PM EDT
People also watch
PWRDYOCEMEOTTR
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201745.8545.8545.1045.3045.30403,500
Jul 20, 201746.1546.2544.8545.6545.65756,800
Jul 19, 201745.2046.2045.1046.1546.15421,700
Jul 18, 201745.9546.0044.4045.0545.05459,300
Jul 17, 201745.5546.2045.0546.1546.15481,700
Jul 14, 201745.7546.2045.5045.7045.70347,100
Jul 13, 201745.7546.0045.4545.9045.90545,500
Jul 12, 201746.0546.8545.5545.6545.65341,700
Jul 11, 201745.6546.2045.4045.5045.50399,900
Jul 10, 201745.6546.0045.2545.6045.60397,200
Jul 07, 201745.4046.0044.8045.9045.90414,000
Jul 06, 201745.1046.2544.8045.3045.30652,200
Jul 05, 201745.4545.6044.7045.3045.30387,200
Jul 03, 201745.3045.8044.6045.5545.55210,100
Jun 30, 201744.2545.6544.1545.1545.15471,300
Jun 29, 201745.2045.3043.4544.0544.05394,600
Jun 28, 201745.0046.3544.8045.0045.00635,000
Jun 27, 201745.1045.4044.5044.6544.65417,700
Jun 26, 201744.6045.5544.2545.1045.10538,300
Jun 23, 201743.8044.6543.1044.4044.40422,800
Jun 22, 201743.5044.2043.2543.8043.80407,200
Jun 21, 201744.7045.0043.3043.4543.45543,300
Jun 20, 201745.2545.4043.9044.4544.45569,700
Jun 19, 201744.9046.0544.9045.6045.60835,700
Jun 16, 201744.2045.1444.2044.6544.65700,000
Jun 15, 201744.0044.5343.2544.4844.48714,000
Jun 14, 201745.5545.5544.5044.9044.90494,600
Jun 13, 201745.1046.0044.7045.5045.50370,000
Jun 12, 201745.4545.6544.4845.1045.10525,100
Jun 09, 201745.2045.7544.9045.3545.351,000,200
Jun 08, 201743.7045.6543.6045.1545.15831,600
Jun 07, 201743.1043.9042.7443.7043.70879,600
Jun 06, 201742.4543.4041.7042.9542.95490,600
Jun 05, 201744.0044.1042.8042.9542.95621,100
Jun 02, 201743.6544.8043.4544.0044.00741,600
Jun 01, 201742.4543.8042.2043.5543.551,022,400
May 31, 201741.5542.5340.7542.4042.401,335,700
May 30, 201741.0041.7341.0041.5541.551,364,700
May 26, 201740.3541.4540.2041.3041.30872,100
May 25, 201741.1042.0540.1540.5040.501,024,900
May 24, 201742.3542.3539.9041.0041.001,681,100
May 23, 201742.0043.6841.6043.1043.101,466,500
May 22, 201741.7542.0041.0041.8041.80600,500
May 19, 201741.4542.0041.2541.4541.45817,800
May 18, 201741.0041.5039.8541.1541.15858,700
May 17, 201742.1042.4041.1041.1041.10811,300
May 16, 201743.4043.5041.7542.9042.901,433,100
May 15, 201743.6543.8642.9543.3543.35681,000
May 12, 201744.6044.8543.4043.6043.60565,500
May 11, 201744.7544.9843.2544.8544.85797,300
May 10, 201745.6546.2544.8544.9044.90717,200
May 09, 201745.7046.1044.9245.7045.70472,800
May 08, 201747.1547.4445.5045.6545.651,491,900
May 05, 201747.0047.9045.3047.1547.152,068,500
May 04, 201743.9544.2843.1043.4543.451,003,100
May 03, 201744.2544.4543.3544.0044.00720,200
May 02, 201744.7545.1544.2044.6544.65939,100
May 01, 201744.5545.5044.1344.7544.751,177,700
Apr 28, 201744.9045.4044.1544.1544.15720,200
Apr 27, 201744.8045.3544.4544.8544.85596,600
Apr 26, 201744.5545.2544.1545.0045.00858,900
Apr 25, 201744.6044.8844.0544.5544.55606,000
Apr 24, 201744.3044.9043.7544.0044.00982,200
Apr 21, 201743.6543.9042.8543.5543.55615,700
Apr 20, 201743.0543.7542.6543.6543.65687,800
Apr 19, 201742.5543.8042.4042.9542.951,386,200
Apr 18, 201741.4542.6541.1542.3542.35794,000
Apr 17, 201741.3041.8040.6041.7541.75733,600
Apr 13, 201740.4542.3540.3541.4541.451,176,000
Apr 12, 201741.1541.1539.5039.6539.65757,200
Apr 11, 201740.7041.7040.7041.2541.25732,100
Apr 10, 201740.4042.0040.2541.0541.051,020,800
Apr 07, 201740.0040.4839.3540.2540.25674,500
Apr 06, 201739.2540.0538.9039.9539.95516,800
Apr 05, 201739.3540.3038.8039.2039.201,003,000
Apr 04, 201738.5539.2838.3338.7038.70905,200
Apr 03, 201740.3040.5038.4038.6038.60826,300
Mar 31, 201739.2040.3338.8040.0540.051,003,400
Mar 30, 201739.3039.9039.1339.3539.35594,400
Mar 29, 201738.9539.5038.6539.2039.20518,300
Mar 28, 201738.1539.1537.9039.1039.10675,200
Mar 27, 201737.1038.4036.4038.2038.201,010,600
Mar 24, 201738.6038.9037.6038.0538.05502,200
Mar 23, 201738.1538.7037.7538.4538.45530,900
Mar 22, 201737.6538.2837.0538.2538.25700,400
Mar 21, 201739.0039.0037.2037.6537.65855,800
Mar 20, 201739.3039.3538.3538.8538.85408,000
Mar 17, 201739.2039.5038.6539.3539.35720,300
Mar 16, 201740.0040.5038.9039.1039.10532,800
Mar 15, 201739.3539.9538.9539.8039.80835,200
Mar 14, 201738.9039.3037.8039.1039.10660,100
Mar 13, 201739.8039.9539.1039.3039.30617,100
Mar 10, 201739.1539.8038.5039.8039.80942,300
Mar 09, 201739.5039.5538.2038.7038.70549,400
Mar 08, 201740.7540.7539.4539.5039.50483,900
Mar 07, 201740.3540.9040.1040.4540.45974,100
Mar 06, 201740.5540.5539.6540.3540.351,310,200
Mar 03, 201739.8541.0039.8040.8040.80796,200
Mar 02, 201740.9541.0539.7539.8039.80882,800
Mar 01, 201740.4541.2040.3040.5040.501,246,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...