MasTec, Inc. Historical Stock Prices

MTZ 
$30.05
*  
0.42
1.42%
Get MTZ Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.58  30.085  29.39  30.05 733,310
07/11/2014 29.67 30.085 29.39 30.05 733,310
07/10/2014 29.91 30.03 29.39 29.63 1,525,521
07/09/2014 30.83 31.04 30.19 30.22 881,165
07/08/2014 30.15 31.03 30.02 30.7 1,481,789
07/07/2014 31.16 31.16 30.27 30.41 873,681
07/03/2014 30.68 31.19 30.64 31.16 582,563
07/02/2014 30.81 30.9465 30.42 30.6 691,647
07/01/2014 30.88 31.57 30.8 30.83 1,640,341
06/30/2014 29.69 31.21 29.69 30.82 2,404,040
06/27/2014 28.96 30.04 28.62 29.92 2,446,513
06/26/2014 29.74 30.04 28.84 29.05 2,795,861
06/25/2014 29.66 29.81 27.96 29.64 5,309,525
06/24/2014 31.07 31.14 29.77 29.85 2,227,411
06/23/2014 31.8 32.08 30.82 30.94 2,036,560
06/20/2014 32.16 32.16 31.59 31.94 1,342,512
06/19/2014 31.92 32.29 31.79 32.18 939,927
06/18/2014 32.24 32.31 31.67 31.85 932,148
06/17/2014 31.9 32.64 31.79 32.22 1,409,281
06/16/2014 32.76 32.98 31.61 31.95 1,325,813
06/13/2014 32.88 32.99 32.14 32.86 623,084
06/12/2014 33.96 33.96 32.61 32.76 881,100
06/11/2014 33.77 34.24 33.7 33.96 870,072
06/10/2014 33.61 34.27 33.61 34.02 1,161,626
06/09/2014 33.38 34.32 33.35 33.81 1,524,669
06/06/2014 33.19 33.86 32.99 33.43 1,525,999
06/05/2014 32.52 33.7 32.43 32.89 2,121,874
06/04/2014 32.73 33.06 32.36 32.48 2,036,373
06/03/2014 32.8 33.42 31.975 32.95 3,357,009
06/02/2014 31.49 32.97 31.3 32.06 7,101,191
05/30/2014 38.8 38.85 35.8952 36 2,807,522
05/29/2014 39.51 39.69 38.1 38.82 1,586,271
05/28/2014 39.62 39.71 38.82 39.44 686,600
05/27/2014 38.92 39.92 38.81 39.57 563,881
05/23/2014 38.49 38.74 38.16 38.68 422,300
05/22/2014 38.38 38.52 38.04 38.38 454,925
05/21/2014 38.61 38.75 37.7 38.26 603,825
05/20/2014 39.41 39.57 38.12 38.57 695,332
05/19/2014 39.46 39.995 39.08 39.56 426,840
05/16/2014 38.95 39.5 38.565 39.5 438,517
05/15/2014 39.45 39.45 38.07 39.06 511,238
05/14/2014 40.28 40.69 39.64 39.68 1,899,126
05/13/2014 40.29 41 40.18 40.57 1,000,588
05/12/2014 39.15 40.32 38.98 40.18 623,967
05/09/2014 38.48 39.11 38.28 39.02 608,238
05/08/2014 38.3 39.18 38.28 38.63 891,157
05/07/2014 37.97 38.43 37.36 38.38 741,351
05/06/2014 39.09 39.33 37.85 38.05 1,254,018
05/05/2014 39.7 39.88 38.2 39.13 1,392,245
05/02/2014 39.91 42.46 38.83 39.69 2,028,040
05/01/2014 39.53 40.51 39.41 40.23 1,585,128
04/30/2014 40.52 40.52 39.41 39.58 1,253,711
04/29/2014 40.79 41.04 40.07 40.59 677,185
04/28/2014 40.8 41.13 40.02 40.76 922,976
04/25/2014 42.2 42.3 40.64 40.76 527,795
04/24/2014 42.3 42.64 41.41 42.45 505,165
04/23/2014 42.72 42.79 42 42.08 476,666
04/22/2014 43.17 43.2465 42.55 42.69 560,404
04/21/2014 42.18 43.15 41.55 43.11 574,193
04/17/2014 41.36 42.23 40.8 42.01 546,642
04/16/2014 41.52 41.86 41.26 41.47 454,115
04/15/2014 41.52 41.67 40.24 41.2 450,981
04/14/2014 41.73 42.27 41.12 41.52 321,046
04/11/2014 41.76 42.27 41.26 41.42 601,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?