MasTec, Inc. Historical Stock Prices

MTZ 
$17.86
*  
0.24
1.36%
Get MTZ Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading MTZ now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MTZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.59  18.08  17.45  17.86 1,324,652
08/04/2015 17.56 18.08 17.45 17.86 1,326,661
08/03/2015 18.56 18.91 17.26 17.62 2,039,174
07/31/2015 17.65 18.72 16.945 18.43 2,970,858
07/30/2015 17.78 18.04 17.55 17.87 428,809
07/29/2015 17.36 18.06 17.32 17.92 837,009
07/28/2015 17.5 17.66 17.18 17.32 962,549
07/27/2015 17.01 17.56 16.88 17.36 916,213
07/24/2015 17.64 17.71 17.14 17.19 937,899
07/23/2015 18.09 18.42 17.625 17.66 663,808
07/22/2015 17.91 18.01 17.56 17.94 852,637
07/21/2015 17.78 18.44 17.77 18.16 849,398
07/20/2015 18.5 18.5 17.59 17.76 1,301,725
07/17/2015 18.63 18.63 18.24 18.48 632,904
07/16/2015 18.57 18.98 18.505 18.59 825,293
07/15/2015 19.62 19.62 18.39 18.47 1,278,112
07/14/2015 19.34 19.84 19.2 19.72 647,685
07/13/2015 19.49 19.6699 19.19 19.39 711,968
07/10/2015 19.35 19.47 18.97 19.29 1,000,209
07/09/2015 19.44 19.73 18.91 19.02 917,138
07/08/2015 19.57 19.71 18.85 19.01 735,101
07/07/2015 19.3 19.78 18.75 19.74 794,723
07/06/2015 19.12 19.59 19.12 19.39 1,657,692
07/02/2015 19.86 20.12 19.31 19.5 830,066
07/01/2015 20.14 20.91 19.79 19.91 1,315,179
06/30/2015 20.1 20.41 19.835 19.87 1,084,510
06/29/2015 20.24 20.47 19.92 19.97 1,122,359
06/26/2015 20.59 20.76 20.4 20.58 1,923,076
06/25/2015 20.7 21.03 20.46 20.51 1,246,338
06/24/2015 21.12 21.23 20.55 20.67 959,019
06/23/2015 21.47 21.52 20.74 21.17 1,791,839
06/22/2015 20.77 21.52 20.5 21.49 2,430,384
06/19/2015 19.93 20.79 19.92 20.7 2,223,565
06/18/2015 19.36 19.995 19.22 19.91 1,177,067
06/17/2015 19.29 19.545 19.13 19.25 977,321
06/16/2015 19.14 19.37 18.89 19.2 1,377,479
06/15/2015 19.05 19.26 18.25 19.16 1,686,152
06/12/2015 18.78 19.33 18.76 19.29 1,111,042
06/11/2015 18.87 19.4 18.77 18.91 2,134,098
06/10/2015 18.75 19.44 18.68 18.87 901,839
06/09/2015 18.94 19.04 18.38 18.5 851,942
06/08/2015 19.11 19.12 18.7 18.9 1,061,944
06/05/2015 18.71 19.21 18.54 19.18 1,072,755
06/04/2015 18.79 19.34 18.64 18.69 1,408,299
06/03/2015 18.25 19.19 18.134 19.11 1,687,841
06/02/2015 17.87 18.44 17.82 18.17 1,042,815
06/01/2015 17.76 17.98 17.38 17.85 846,971
05/29/2015 17.68 17.73 17.23 17.66 1,195,409
05/28/2015 17.5 18.11 17.23 17.73 1,367,508
05/27/2015 17.43 17.71 17.1 17.55 1,237,824
05/26/2015 17.5 17.62 17.07 17.42 1,113,035
05/22/2015 18 18.23 17.53 17.69 1,047,784
05/21/2015 18.09 18.32 17.62 18.09 1,505,957
05/20/2015 17.26 18.17 17.12 17.94 1,773,160
05/19/2015 17.18 17.37 16.83 17 897,693
05/18/2015 16.8 17.32 16.7 17.27 1,060,402
05/15/2015 17.05 17.48 16.8 16.84 1,414,145
05/14/2015 17.03 17.4 16.67 17.11 1,194,673
05/13/2015 16.19 17.46 15.72 16.96 2,746,960
05/12/2015 17.18 17.78 15.34 16.19 7,526,597
05/11/2015 18.34 18.555 17.95 18.45 960,191
05/08/2015 18.27 18.6 17.98 18.52 656,022
05/07/2015 18.08 18.21 17.57 18.07 977,699
05/06/2015 18.26 18.4499 17.83 18.16 455,561
05/05/2015 18.16 18.67 18.02 18.09 510,914
05/04/2015 18.13 18.58 18.1 18.18 548,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?