New Zealand markets closed

MasTec, Inc. (MTZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.18-1.35 (-1.56%)
At close: 04:00PM EDT
85.18 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202486.8187.0484.1985.1885.18691,556
23 Apr 202484.6487.5884.4986.5386.53442,700
22 Apr 202485.1485.1483.0483.7683.76646,600
19 Apr 202483.1484.9583.0484.4284.42676,200
18 Apr 202483.2085.2082.2983.4483.44510,300
17 Apr 202484.8385.6782.5082.8282.82578,600
16 Apr 202484.0584.9583.0284.6684.66911,100
15 Apr 202489.5090.1184.2084.6784.67961,800
12 Apr 202491.4392.2887.7987.9687.96927,300
11 Apr 202490.3692.3889.1791.9191.91808,600
10 Apr 202490.3591.0288.8690.2090.20551,400
09 Apr 202494.6795.0092.0093.0393.03638,200
08 Apr 202493.9894.8692.6494.1694.16412,400
05 Apr 202492.4493.6691.9293.3993.39533,100
04 Apr 202495.9496.7391.8191.9891.98580,900
03 Apr 202492.4095.3291.8695.0195.01780,900
02 Apr 202492.7093.3090.9992.5692.56720,100
01 Apr 202492.9794.3792.0693.8893.88623,800
28 Mar 202493.8794.8292.7293.2593.25546,300
27 Mar 202492.3693.9892.0493.7393.73799,700
26 Mar 202492.6694.0891.0391.5791.57698,600
25 Mar 202490.2192.1589.5092.0592.05659,600
22 Mar 202491.0091.4289.3789.8789.87482,600
21 Mar 202487.4091.1487.3890.7690.76878,100
20 Mar 202485.7887.5585.6086.4886.48629,600
19 Mar 202485.3986.9784.8185.9585.95502,700
18 Mar 202485.0286.5684.7186.3686.36785,000
15 Mar 202483.7985.3283.6184.4184.411,229,800
14 Mar 202485.5286.7882.5184.3684.36665,600
13 Mar 202488.0989.0886.5286.7086.70775,400
12 Mar 202489.0189.4687.0888.1588.15652,500
11 Mar 202491.1892.1088.0788.5488.541,175,200
08 Mar 202492.7593.4891.7192.3892.38837,600
07 Mar 202489.1391.6388.9091.4891.48989,300
06 Mar 202487.3490.6287.1588.6288.621,367,000
05 Mar 202487.1088.6585.7586.3886.381,124,500
04 Mar 202487.7388.9286.0587.6887.681,554,300
01 Mar 202484.0087.1980.4784.8584.853,160,400
29 Feb 202475.3375.8973.8575.4675.461,985,900
28 Feb 202473.7575.4672.9674.7674.76905,900
27 Feb 202473.3474.9573.1474.2574.251,190,300
26 Feb 202470.3672.7969.8072.1172.11913,300
23 Feb 202472.3172.4570.8870.9170.91625,900
22 Feb 202470.7373.9470.6772.2172.21859,700
21 Feb 202469.1370.4468.8970.0870.08648,300
20 Feb 202469.6970.1368.6869.3169.311,056,300
16 Feb 202471.9272.9270.9371.0871.08813,800
15 Feb 202473.7274.6772.4772.9872.98668,400
14 Feb 202472.3373.7270.8172.7872.781,159,500
13 Feb 202470.6072.9270.1971.4771.471,067,300
12 Feb 202470.3173.9570.3173.3973.39843,900
09 Feb 202469.5771.2668.5570.8970.89620,800
08 Feb 202468.5670.0668.5469.2669.26598,000
07 Feb 202469.8969.9967.5268.6568.65632,500
06 Feb 202467.9769.0667.4969.0269.02709,100
05 Feb 202469.3269.4366.6668.0168.01556,200
02 Feb 202469.3071.8168.3170.7170.71871,900
01 Feb 202466.4870.3066.4870.1170.111,270,600
31 Jan 202467.0568.3565.6765.6765.67700,300
30 Jan 202466.3068.0066.0166.8166.81709,800
29 Jan 202465.0267.0564.3967.0067.00654,300
26 Jan 202465.4466.1364.4764.9564.95532,200
25 Jan 202464.7465.2863.9765.2465.24872,100
24 Jan 202465.4265.8262.8763.7863.78803,000
23 Jan 202465.7566.2660.9664.6664.661,853,600
22 Jan 202463.7464.8662.3864.6964.692,165,100
19 Jan 202468.5068.6362.9363.1663.162,424,700
18 Jan 202467.2368.6766.3068.4568.451,017,900
17 Jan 202467.7767.7765.1966.2966.291,953,500
16 Jan 202469.7670.3868.8369.1569.151,735,700
12 Jan 202473.4174.3671.8871.8871.88622,300
11 Jan 202474.2774.6772.8872.9172.91783,900
10 Jan 202472.1174.8571.5274.7574.751,167,700
09 Jan 202470.8671.8569.7871.6571.65907,200
08 Jan 202469.8272.2569.6771.8271.82598,900
05 Jan 202469.3871.5569.0470.3170.31768,500
04 Jan 202470.9171.4469.4069.9069.90769,400
03 Jan 202472.6373.0770.4870.5170.51964,400
02 Jan 202474.5775.6973.2974.1274.12518,400
29 Dec 202375.0476.3674.8475.7275.72722,600
28 Dec 202374.6575.6474.6175.5975.59516,400
27 Dec 202374.7975.5674.3674.6174.61507,400
26 Dec 202373.4475.0873.1074.6074.60642,000
22 Dec 202372.9073.7872.1973.0973.09517,300
21 Dec 202371.6972.9171.1072.4472.44713,400
20 Dec 202372.8374.0970.1970.5370.53846,200
19 Dec 202372.6474.2172.1173.4973.49785,000
18 Dec 202372.8273.4071.2471.3671.36776,300
15 Dec 202375.6275.6572.6272.8972.891,766,500
14 Dec 202373.3276.5673.3275.5375.532,027,700
13 Dec 202367.2271.6367.2271.2571.251,400,700
12 Dec 202367.2768.5166.5167.6467.641,034,000
11 Dec 202366.0067.2965.7067.2767.27682,500
08 Dec 202364.9067.0564.6966.4366.43855,900
07 Dec 202364.5565.7563.8664.8264.82805,000
06 Dec 202366.1867.8964.1864.4564.451,608,500
05 Dec 202363.5065.8162.5665.6365.631,527,600
04 Dec 202362.8665.7262.8664.3664.361,190,100
01 Dec 202360.2663.4259.2463.1263.121,418,600
30 Nov 202359.3561.5257.3860.6460.641,709,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...