Advertisement
U.S. markets closed

MasTec, Inc. (MTZ)

NYSE - NYSE Delayed Price. Currency in USD
93.25-0.48 (-0.51%)
At close: 04:00PM EDT
89.41 -3.84 (-4.12%)
After hours: 05:11PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202493.8794.8292.7293.2593.25546,300
Mar 27, 202492.3693.9892.0493.7393.73799,700
Mar 26, 202492.6694.0891.0391.5791.57698,600
Mar 25, 202490.2192.1589.5092.0592.05659,600
Mar 22, 202491.0091.4289.3789.8789.87482,600
Mar 21, 202487.4091.1487.3890.7690.76878,100
Mar 20, 202485.7887.5585.6086.4886.48629,600
Mar 19, 202485.3986.9784.8185.9585.95502,700
Mar 18, 202485.0286.5684.7186.3686.36785,000
Mar 15, 202483.7985.3283.6184.4184.411,229,800
Mar 14, 202485.5286.7882.5184.3684.36665,600
Mar 13, 202488.0989.0886.5286.7086.70775,400
Mar 12, 202489.0189.4687.0888.1588.15652,500
Mar 11, 202491.1892.1088.0788.5488.541,175,200
Mar 08, 202492.7593.4891.7192.3892.38837,600
Mar 07, 202489.1391.6388.9091.4891.48989,300
Mar 06, 202487.3490.6287.1588.6288.621,367,000
Mar 05, 202487.1088.6585.7586.3886.381,124,500
Mar 04, 202487.7388.9286.0587.6887.681,554,300
Mar 01, 202484.0087.1980.4784.8584.853,160,400
Feb 29, 202475.3375.8973.8575.4675.461,985,900
Feb 28, 202473.7575.4672.9674.7674.76905,900
Feb 27, 202473.3474.9573.1474.2574.251,190,300
Feb 26, 202470.3672.7969.8072.1172.11913,300
Feb 23, 202472.3172.4570.8870.9170.91625,900
Feb 22, 202470.7373.9470.6772.2172.21859,700
Feb 21, 202469.1370.4468.8970.0870.08648,300
Feb 20, 202469.6970.1368.6869.3169.311,056,300
Feb 16, 202471.9272.9270.9371.0871.08813,800
Feb 15, 202473.7274.6772.4772.9872.98668,400
Feb 14, 202472.3373.7270.8172.7872.781,159,500
Feb 13, 202470.6072.9270.1971.4771.471,067,300
Feb 12, 202470.3173.9570.3173.3973.39843,900
Feb 09, 202469.5771.2668.5570.8970.89620,800
Feb 08, 202468.5670.0668.5469.2669.26598,000
Feb 07, 202469.8969.9967.5268.6568.65632,500
Feb 06, 202467.9769.0667.4969.0269.02709,100
Feb 05, 202469.3269.4366.6668.0168.01556,200
Feb 02, 202469.3071.8168.3170.7170.71871,900
Feb 01, 202466.4870.3066.4870.1170.111,270,600
Jan 31, 202467.0568.3565.6765.6765.67700,300
Jan 30, 202466.3068.0066.0166.8166.81709,800
Jan 29, 202465.0267.0564.3967.0067.00654,300
Jan 26, 202465.4466.1364.4764.9564.95532,200
Jan 25, 202464.7465.2863.9765.2465.24872,100
Jan 24, 202465.4265.8262.8763.7863.78803,000
Jan 23, 202465.7566.2660.9664.6664.661,853,600
Jan 22, 202463.7464.8662.3864.6964.692,165,100
Jan 19, 202468.5068.6362.9363.1663.162,424,700
Jan 18, 202467.2368.6766.3068.4568.451,017,900
Jan 17, 202467.7767.7765.1966.2966.291,953,500
Jan 16, 202469.7670.3868.8369.1569.151,735,700
Jan 12, 202473.4174.3671.8871.8871.88622,300
Jan 11, 202474.2774.6772.8872.9172.91783,900
Jan 10, 202472.1174.8571.5274.7574.751,167,700
Jan 09, 202470.8671.8569.7871.6571.65907,200
Jan 08, 202469.8272.2569.6771.8271.82598,900
Jan 05, 202469.3871.5569.0470.3170.31768,500
Jan 04, 202470.9171.4469.4069.9069.90769,400
Jan 03, 202472.6373.0770.4870.5170.51964,400
Jan 02, 202474.5775.6973.2974.1274.12518,400
Dec 29, 202375.0476.3674.8475.7275.72722,600
Dec 28, 202374.6575.6474.6175.5975.59516,400
Dec 27, 202374.7975.5674.3674.6174.61507,400
Dec 26, 202373.4475.0873.1074.6074.60642,000
Dec 22, 202372.9073.7872.1973.0973.09517,300
Dec 21, 202371.6972.9171.1072.4472.44713,400
Dec 20, 202372.8374.0970.1970.5370.53846,200
Dec 19, 202372.6474.2172.1173.4973.49785,000
Dec 18, 202372.8273.4071.2471.3671.36776,300
Dec 15, 202375.6275.6572.6272.8972.891,766,500
Dec 14, 202373.3276.5673.3275.5375.532,027,700
Dec 13, 202367.2271.6367.2271.2571.251,400,700
Dec 12, 202367.2768.5166.5167.6467.641,034,000
Dec 11, 202366.0067.2965.7067.2767.27682,500
Dec 08, 202364.9067.0564.6966.4366.43855,900
Dec 07, 202364.5565.7563.8664.8264.82805,000
Dec 06, 202366.1867.8964.1864.4564.451,608,500
Dec 05, 202363.5065.8162.5665.6365.631,527,600
Dec 04, 202362.8665.7262.8664.3664.361,190,100
Dec 01, 202360.2663.4259.2463.1263.121,418,600
Nov 30, 202359.3561.5257.3860.6460.641,709,900
Nov 29, 202355.2860.4055.2858.9558.951,992,500
Nov 28, 202356.2956.2954.0654.5954.591,166,000
Nov 27, 202357.0357.6056.2656.6556.65752,400
Nov 24, 202357.0258.3157.0257.1857.18439,700
Nov 22, 202356.8758.1655.7357.3457.341,661,300
Nov 21, 202354.8656.7454.4056.6356.631,500,300
Nov 20, 202353.5055.3452.8854.9454.941,041,100
Nov 17, 202353.8754.3652.8953.3753.37653,700
Nov 16, 202353.4354.2552.7453.3153.31960,300
Nov 15, 202352.1955.3052.1953.6853.681,564,100
Nov 14, 202351.0852.9650.9051.6751.671,460,200
Nov 13, 202349.2749.8948.6249.1049.10603,300
Nov 10, 202347.8549.4247.0249.2649.261,321,400
Nov 09, 202350.8051.1747.3347.6047.601,596,100
Nov 08, 202348.4150.5948.2550.0050.001,316,600
Nov 07, 202347.7249.9046.7049.4449.441,595,200
Nov 06, 202351.5952.2448.3848.6248.621,292,700
Nov 03, 202351.0252.0049.5951.5851.582,647,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...