MTZ - MasTec, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201972.6172.7171.4071.9671.96901,900
Nov 14, 201970.6872.1570.6870.8470.84484,300
Nov 13, 201970.0071.6269.7071.0271.02594,800
Nov 12, 201970.5071.1270.1270.3570.35474,500
Nov 11, 201970.1671.5469.8270.6070.60600,700
Nov 08, 201970.6971.6070.1370.7170.71813,100
Nov 07, 201971.9373.0670.6670.8570.85722,800
Nov 06, 201972.6272.8071.3371.6571.651,068,000
Nov 05, 201972.2273.7172.0672.8272.821,140,700
Nov 04, 201968.8371.5466.9871.4571.451,547,600
Nov 01, 201961.8269.3461.2968.4668.462,424,300
Oct 31, 201964.1664.7261.9162.9462.941,605,700
Oct 30, 201965.7265.7264.3564.5064.50960,500
Oct 29, 201964.0066.6663.8065.7465.741,164,000
Oct 28, 201964.9065.2063.3063.8963.891,174,700
Oct 25, 201965.0165.3063.8565.1565.151,182,000
Oct 24, 201966.0066.6164.4565.2865.281,337,700
Oct 23, 201968.5068.5567.2767.6867.68707,900
Oct 22, 201968.1168.9366.5468.3668.36971,100
Oct 21, 201968.3168.7267.8067.9767.97659,700
Oct 18, 201967.2968.0966.9067.8567.85614,000
Oct 17, 201967.0067.9866.7467.5667.56920,100
Oct 16, 201966.5867.4066.5866.9566.95980,200
Oct 15, 201966.3066.8365.9366.7066.70768,500
Oct 14, 201965.5566.3764.8866.2566.25631,800
Oct 11, 201966.0067.3165.6065.6865.68754,900
Oct 10, 201964.3066.0664.1964.8064.80904,100
Oct 09, 201964.7364.9264.0164.2564.25432,400
Oct 08, 201963.7164.6063.0064.0364.03661,400
Oct 07, 201963.3165.0363.1964.3264.32872,100
Oct 04, 201963.1363.3262.2463.3163.31828,500
Oct 03, 201963.0563.3662.0763.1963.19592,400
Oct 02, 201963.0663.5362.5563.2363.23606,600
Oct 01, 201965.4265.9163.5963.6163.61621,000
Sep 30, 201964.3565.2863.1264.9364.93535,900
Sep 27, 201965.2565.4864.1664.5064.50518,100
Sep 26, 201964.9065.4264.3365.0865.08424,200
Sep 25, 201963.5265.1863.5264.9964.99571,000
Sep 24, 201963.7164.2763.0363.6763.67471,600
Sep 23, 201962.7564.2062.7563.6763.67536,200
Sep 20, 201964.6164.6862.6263.1763.171,487,700
Sep 19, 201964.9465.2964.3664.5364.53876,100
Sep 18, 201965.4965.7064.0064.8564.85919,900
Sep 17, 201966.0066.6164.5165.3565.351,553,800
Sep 16, 201964.3066.5064.3066.3666.361,012,300
Sep 13, 201963.9264.4863.5464.1864.18620,200
Sep 12, 201963.9464.6963.2863.6363.63863,100
Sep 11, 201965.2965.5763.8764.0064.001,202,100
Sep 10, 201964.2464.9863.5864.9564.95788,900
Sep 09, 201964.1064.7063.4764.2864.28670,100
Sep 06, 201963.5764.3763.2363.6763.67710,400
Sep 05, 201963.9664.7463.3563.5663.561,076,200
Sep 04, 201963.4264.2363.0363.5863.581,169,100
Sep 03, 201962.4762.6861.3362.0562.05834,700
Aug 30, 201963.2263.7262.4562.8762.87657,900
Aug 29, 201962.1663.0961.9562.7562.75576,200
Aug 28, 201959.7661.8559.3161.4961.49637,000
Aug 27, 201961.2961.4059.7859.8359.83717,800
Aug 26, 201960.9861.1760.2160.6160.61540,600
Aug 23, 201960.6261.7759.9760.5160.51527,100
Aug 22, 201962.1662.2661.1061.1661.16542,300
Aug 21, 201961.5562.3261.2161.9461.94732,400
Aug 20, 201960.8261.1860.5360.9960.99555,700
Aug 19, 201961.3561.4560.4660.8460.84584,500
Aug 16, 201959.5760.5059.5360.3760.37811,400
Aug 15, 201959.5259.6458.8059.0859.08871,800
Aug 14, 201960.1860.4558.8159.0259.02941,900
Aug 13, 201960.2061.5460.1361.1361.131,049,000
Aug 12, 201961.1461.6460.0560.2060.201,339,600
Aug 09, 201960.2761.6160.0161.2861.281,033,100
Aug 08, 201960.5061.3159.9160.2960.291,101,000
Aug 07, 201959.3160.3758.3760.0860.081,782,900
Aug 06, 201958.4460.6158.3960.1260.122,081,100
Aug 05, 201957.0058.9856.6157.9757.972,263,800
Aug 02, 201954.3358.4353.1458.0258.025,407,900
Aug 01, 201951.0951.8049.4850.0950.091,064,700
Jul 31, 201953.4253.8251.0551.3251.32951,400
Jul 30, 201951.6253.4151.0453.3453.34737,000
Jul 29, 201951.8452.2151.5752.0652.06493,400
Jul 26, 201951.7752.5951.6551.9251.92453,600
Jul 25, 201952.7653.5051.7151.7651.76610,300
Jul 24, 201950.4852.8450.4852.7552.75641,100
Jul 23, 201949.6050.7249.5350.6550.65893,700
Jul 22, 201949.9350.4649.2349.3149.31719,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...