MTZ - MasTec, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201949.4950.2749.4949.7849.78374,100
Jul 18, 201950.2850.3549.3049.4649.46534,800
Jul 17, 201950.5550.7350.0650.2850.28280,600
Jul 16, 201951.2251.8450.6950.8650.86371,400
Jul 15, 201951.4551.6950.6551.2951.29314,800
Jul 12, 201951.1151.5050.7251.3051.30274,400
Jul 11, 201951.3451.4050.1850.8750.87441,800
Jul 10, 201951.7351.8450.8051.2151.21251,700
Jul 09, 201951.5051.8450.4951.4151.41389,900
Jul 08, 201951.9752.4151.7451.8951.89353,100
Jul 05, 201951.5652.4351.5552.2252.22436,300
Jul 03, 201952.2852.9151.3652.1352.13602,000
Jul 02, 201951.5752.1551.2251.9151.91397,000
Jul 01, 201952.1752.8051.4451.7751.77709,400
Jun 28, 201949.1551.6349.1551.5351.531,090,200
Jun 27, 201949.1349.4248.7949.0649.06590,500
Jun 26, 201947.9349.0447.7448.8248.82640,700
Jun 25, 201947.9548.2747.6547.6647.66462,200
Jun 24, 201948.2549.1547.8548.0048.00411,300
Jun 21, 201948.4848.5547.9548.0348.03867,100
Jun 20, 201949.2249.7848.4948.8148.81661,700
Jun 19, 201948.1748.7247.9448.4448.44618,800
Jun 18, 201948.0048.8347.6848.1048.10559,400
Jun 17, 201948.5048.5447.5447.5647.56606,400
Jun 14, 201948.5148.6647.9748.4248.42388,300
Jun 13, 201949.1949.3748.5248.7148.71553,000
Jun 12, 201949.0449.2948.5348.8448.84368,500
Jun 11, 201949.8049.8349.0649.3049.30497,600
Jun 10, 201949.9950.4848.9849.1349.13625,500
Jun 07, 201949.5450.1849.0549.6549.65400,200
Jun 06, 201949.5649.9548.8849.5549.55338,700
Jun 05, 201950.0050.6748.7049.5649.56473,800
Jun 04, 201947.8249.8747.8249.8349.83741,400
Jun 03, 201946.4847.2746.3847.1147.11619,400
May 31, 201946.7847.3845.9946.4946.49553,200
May 30, 201946.8348.2546.8347.5447.54931,100
May 29, 201945.9946.8245.5546.6746.67499,300
May 28, 201946.4947.3446.2646.3546.35442,800
May 24, 201946.1746.5145.6646.0546.05330,500
May 23, 201946.5946.7145.5245.7545.75574,200
May 22, 201947.5047.8947.1847.3147.31479,600
May 21, 201946.3647.9246.3647.8047.80749,300
May 20, 201945.9146.1945.5645.8445.84759,900
May 17, 201947.6847.8146.2046.3246.32910,800
May 16, 201947.9448.6447.9448.2748.27667,000
May 15, 201947.9048.2947.1747.8747.87701,800
May 14, 201947.8048.8247.8048.3748.37516,700
May 13, 201950.0650.3047.4047.7047.70936,000
May 10, 201950.7551.3850.1051.2751.27923,000
May 09, 201950.9951.2749.8151.0651.06647,900
May 08, 201951.3451.7750.7151.4951.49862,200
May 07, 201951.3251.9650.7451.2451.241,247,400
May 06, 201948.9151.8148.5551.6451.641,297,100
May 03, 201953.1053.8049.1349.9049.902,081,200
May 02, 201951.0551.4049.6150.2150.211,270,900
May 01, 201951.0051.3750.1450.8950.89988,700
Apr 30, 201951.5451.5450.4450.6550.651,315,700
Apr 29, 201951.4051.7650.7151.3751.37745,800
Apr 26, 201951.3551.5350.6951.1951.19613,700
Apr 25, 201952.1852.1850.4751.1851.18829,200
Apr 24, 201952.5453.1052.4552.6152.61610,900
Apr 23, 201952.3653.1451.8552.5352.53602,700
Apr 22, 201951.7552.4151.4052.3552.35510,400
Apr 18, 201952.1552.7251.3751.8751.87845,000
Apr 17, 201952.6952.7851.8352.1752.17570,000
Apr 16, 201951.7852.7951.5552.2752.27616,600
Apr 15, 201951.3352.1551.0251.5551.55606,600
Apr 12, 201951.0051.8250.8151.5151.51610,300
Apr 11, 201950.4250.8750.1650.6650.66355,500
Apr 10, 201949.6750.5949.5850.4450.44420,400
Apr 09, 201950.2950.4849.4949.5849.58641,800
Apr 08, 201950.0050.7949.4150.7150.71587,100
Apr 05, 201950.2250.6949.8450.3450.34704,600
Apr 04, 201949.5650.4649.3449.8049.80663,900
Apr 03, 201949.3449.9949.0249.5049.50906,000
Apr 02, 201948.6049.1648.3849.0149.01606,600
Apr 01, 201948.5149.0148.0048.6848.68962,500
Mar 29, 201947.6548.3547.5648.1048.101,020,500
Mar 28, 201946.3047.3346.1947.2247.22742,100
Mar 27, 201946.1646.4945.4746.1446.14861,600
Mar 26, 201945.9346.7145.6846.1746.17699,000
Mar 25, 201945.3845.8644.5545.7245.72721,400
Mar 22, 201947.4647.5945.2945.3845.381,058,700
Mar 21, 201946.9848.4346.9247.7747.771,251,500
Mar 20, 201947.3747.5546.4147.0047.00535,900
Mar 19, 201948.2448.7747.3147.4747.47867,600
Mar 18, 201947.7248.3547.4148.0448.04415,200
Mar 15, 201947.2547.9347.0247.6547.651,284,300
Mar 14, 201947.4947.7847.1647.2147.21811,700
Mar 13, 201948.0048.2247.4647.7147.71980,700
Mar 12, 201946.9147.9146.8247.6847.68876,700
Mar 11, 201945.9546.9045.4746.7646.761,037,400
Mar 08, 201946.1946.5045.8546.0246.02850,500
Mar 07, 201947.1547.1546.0946.6546.65849,200
Mar 06, 201947.8048.0047.2247.2647.261,046,700
Mar 05, 201947.3247.9847.1147.6147.611,100,200
Mar 04, 201947.3348.0546.8047.1247.121,531,400
Mar 01, 201946.4047.2244.7346.8946.892,851,900
Feb 28, 201942.9143.5642.7743.1843.181,324,600
Feb 27, 201943.3044.0042.7742.8742.871,946,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...