MTZ - MasTec, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201742.3542.9540.6542.9042.901,429,900
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
Aug 29, 201739.4040.6539.2540.4540.451,116,900
Aug 28, 201740.0040.1039.5539.7539.75853,500
Aug 25, 201740.3040.4539.6539.7039.70818,000
Aug 24, 201740.0540.5839.5540.3540.35861,200
Aug 23, 201739.1640.2039.1639.9039.90817,700
Aug 22, 201739.4039.6539.1539.4539.45842,000
Aug 21, 201739.7539.9039.2039.3039.30982,600
Aug 18, 201739.2540.1539.0039.6539.651,267,900
Aug 17, 201738.7039.9038.4039.2039.201,233,300
Aug 16, 201740.1040.4038.6038.7538.751,274,800
Aug 15, 201740.6540.9040.0040.0040.00875,900
Aug 14, 201740.6541.5540.3040.5540.55833,700
Aug 11, 201740.6541.7140.0040.2540.251,507,500
Aug 10, 201742.7042.8640.7041.1041.101,322,800
Aug 09, 201742.9543.3542.1543.1043.10826,800
Aug 08, 201744.6044.6042.7543.1543.151,417,300
Aug 07, 201743.0045.2543.0044.6544.652,042,400
Aug 04, 201749.0049.5041.8542.8542.853,248,900
Aug 03, 201745.6546.2544.8545.7545.751,323,100
Aug 02, 201746.3046.7045.3045.6045.60605,600
Aug 01, 201746.3046.7046.0046.3546.35590,800
Jul 31, 201746.2546.5045.7046.2046.20446,200
Jul 28, 201746.4046.6045.9846.1546.15374,400
Jul 27, 201746.4047.0046.0946.5046.50502,800
Jul 26, 201746.3546.3545.7546.2046.20503,800
Jul 25, 201747.3047.4046.3046.3546.35668,300
Jul 24, 201746.9547.5046.0046.8546.85869,300
Jul 21, 201745.8545.8545.1045.3045.30407,200
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, 201744.2545.6544.1545.1545.15475,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...