U.S. Markets open in 2 hrs 2 mins

MasTec, Inc. (MTZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.14+0.66 (+0.75%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021------
Feb 24, 202189.0090.8788.1789.1489.14734,900
Feb 23, 202186.5788.6184.0688.4888.48697,400
Feb 22, 202186.0988.6585.4887.2687.26508,400
Feb 19, 202184.2886.6384.1285.8885.88481,200
Feb 18, 202184.2784.2780.8683.7483.74534,700
Feb 17, 202185.5086.9183.2284.6184.61499,900
Feb 16, 202186.5487.4485.9086.4186.41788,500
Feb 12, 202185.4087.2285.2086.5786.57457,600
Feb 11, 202185.4187.5183.3885.7285.72508,400
Feb 10, 202184.8585.7783.7684.6784.67628,900
Feb 09, 202182.7785.0980.8584.4584.45579,700
Feb 08, 202185.0786.4182.1182.9182.91699,600
Feb 05, 202183.9885.5183.1584.4884.48581,800
Feb 04, 202181.5383.1181.0982.9382.93647,600
Feb 03, 202180.4981.9080.3181.5081.50503,100
Feb 02, 202181.3581.9579.0480.7280.72544,100
Feb 01, 202177.7181.0877.5080.6980.69785,200
Jan 29, 202178.9980.5776.7777.1577.15866,200
Jan 28, 202182.9683.9977.7879.0679.06814,000
Jan 27, 202178.8583.1877.5981.2981.291,537,200
Jan 26, 202180.2581.1979.2081.0781.07762,100
Jan 25, 202182.6483.2078.8479.9279.92792,200
Jan 22, 202179.9582.3879.5082.3082.30512,700
Jan 21, 202182.5082.9780.6280.7180.71682,700
Jan 20, 202181.6782.4480.0081.7681.76943,900
Jan 19, 202181.8982.4680.2080.9980.991,446,900
Jan 15, 202180.1082.5577.8481.2181.21850,300
Jan 14, 202179.6282.7579.0581.4081.40917,300
Jan 13, 202180.3480.5377.5278.0978.09696,500
Jan 12, 202177.6781.5076.6280.5380.53865,300
Jan 11, 202175.9478.7575.2277.2477.24889,100
Jan 08, 202179.6080.0774.7676.4476.441,180,400
Jan 07, 202180.3081.8479.1679.3579.351,080,600
Jan 06, 202171.3378.9671.1778.6478.641,568,700
Jan 05, 202167.6969.8567.4069.2569.25675,700
Jan 04, 202168.4969.5567.0567.2967.29599,400
Dec 31, 202068.7268.9267.9568.1868.18484,700
Dec 30, 202068.5069.7268.0168.7268.72487,000
Dec 29, 202070.0970.6567.7468.2468.24875,500
Dec 28, 202070.4671.1169.9670.4070.40436,000
Dec 24, 202070.0070.1969.3769.8769.87185,000
Dec 23, 202069.0070.5868.7569.8569.85614,400
Dec 22, 202067.0868.9366.5268.8068.80572,700
Dec 21, 202065.7167.5365.1867.0567.05746,800
Dec 18, 202066.1367.0565.4066.0866.081,772,500
Dec 17, 202067.0267.3364.2665.8565.85825,200
Dec 16, 202068.2768.4866.9467.0267.02515,800
Dec 15, 202067.2068.1066.6567.6267.62776,800
Dec 14, 202068.8069.3966.4266.7166.711,002,200
Dec 11, 202067.5268.8267.2567.9567.95803,200
Dec 10, 202066.0067.6666.0067.5567.55667,700
Dec 09, 202065.5967.2064.9666.6466.641,128,500
Dec 08, 202062.7564.4462.5064.2664.26848,100
Dec 07, 202062.5263.1661.6562.7062.70708,500
Dec 04, 202061.8762.7861.3062.5962.591,042,000
Dec 03, 202058.6261.7557.8061.2261.221,072,600
Dec 02, 202056.8359.1456.0658.4258.42472,200
Dec 01, 202057.7757.9456.4056.5856.58989,700
Nov 30, 202057.3757.8155.6456.7156.71809,600
Nov 27, 202058.0058.3656.8557.8157.81615,300
Nov 25, 202058.8859.1557.5757.8357.83703,000
Nov 24, 202058.1861.4957.8559.2359.231,604,700
Nov 23, 202056.8958.4056.8558.0358.03860,700
Nov 20, 202055.7156.8055.0956.0956.09534,800
Nov 19, 202056.0556.6754.6755.8555.85521,000
Nov 18, 202057.2357.6155.9055.9855.98714,000
Nov 17, 202055.8157.0755.3856.6956.69632,800
Nov 16, 202055.2556.5953.9456.3356.331,081,900
Nov 13, 202053.7855.0053.3253.8553.85694,400
Nov 12, 202053.3254.5052.4153.1253.12582,600
Nov 11, 202055.6855.6853.0454.0554.05942,100
Nov 10, 202055.3156.5154.7555.0055.001,229,200
Nov 09, 202057.1959.9753.7855.1555.151,028,300
Nov 06, 202053.7454.4652.5152.9552.95696,400
Nov 05, 202052.3855.0052.2253.7453.74981,800
Nov 04, 202049.0252.4447.1252.1152.111,330,700
Nov 03, 202051.4951.9049.7550.2150.21913,700
Nov 02, 202050.3550.6548.7250.4550.451,164,500
Oct 30, 202048.0051.3947.0749.6449.641,827,500
Oct 29, 202046.9249.1946.3248.3548.351,167,200
Oct 28, 202046.3247.6245.8147.0847.08677,800
Oct 27, 202048.5349.5447.4847.6647.66593,900
Oct 26, 202050.1850.1848.0348.3548.35676,800
Oct 23, 202049.7551.2449.2151.0551.05804,600
Oct 22, 202047.9849.6347.7749.3849.38557,300
Oct 21, 202048.5149.1747.8347.8747.87505,100
Oct 20, 202047.6148.9246.9748.7448.74606,600
Oct 19, 202048.6749.1046.6047.1647.16540,600
Oct 16, 202048.1548.6647.3448.1748.17321,300
Oct 15, 202046.8848.6046.8248.2848.28673,400
Oct 14, 202047.6248.4747.4247.8047.80531,600
Oct 13, 202048.1849.2047.4547.7547.751,337,000
Oct 12, 202046.9349.3546.8248.9248.921,270,500
Oct 09, 202046.9447.1046.3146.7546.751,238,200
Oct 08, 202046.1546.9645.8946.5646.56677,200
Oct 07, 202043.7045.9443.7045.7445.74780,600
Oct 06, 202044.6445.0142.9843.2643.26827,600
Oct 05, 202043.0745.7343.0743.9043.90514,400
Oct 02, 202040.3242.9540.1842.6142.61637,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...