Canada markets closed

MasTec, Inc. (MTZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.80+10.80 (+11.87%)
At close: 04:01PM EDT
100.41 -1.39 (-1.37%)
After hours: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024101.49106.09101.19101.80101.802,339,808
May 02, 202488.9292.7286.9591.0091.001,741,200
May 01, 202488.4390.4686.1288.4288.42804,800
Apr 30, 202488.3989.9687.9088.6988.69878,800
Apr 29, 202489.4191.6088.8689.4989.49702,300
Apr 26, 202486.5989.3786.0689.0489.04536,300
Apr 25, 202484.6386.7583.1786.1886.18509,600
Apr 24, 202486.8187.0484.1985.1885.18747,500
Apr 23, 202484.6487.5884.4986.5386.53442,700
Apr 22, 202485.1485.1483.0483.7683.76646,600
Apr 19, 202483.1484.9583.0484.4284.42676,200
Apr 18, 202483.2085.2082.2983.4483.44510,300
Apr 17, 202484.8385.6782.5082.8282.82578,600
Apr 16, 202484.0584.9583.0284.6684.66911,100
Apr 15, 202489.5090.1184.2084.6784.67961,800
Apr 12, 202491.4392.2887.7987.9687.96927,300
Apr 11, 202490.3692.3889.1791.9191.91808,600
Apr 10, 202490.3591.0288.8690.2090.20551,400
Apr 09, 202494.6795.0092.0093.0393.03638,200
Apr 08, 202493.9894.8692.6494.1694.16412,400
Apr 05, 202492.4493.6691.9293.3993.39533,100
Apr 04, 202495.9496.7391.8191.9891.98580,900
Apr 03, 202492.4095.3291.8695.0195.01780,900
Apr 02, 202492.7093.3090.9992.5692.56720,100
Apr 01, 202492.9794.3792.0693.8893.88623,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...