MasTec, Inc. Historical Stock Prices

MTZ 
$15.51
*  
0.79
5.37%
Get MTZ Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2014 TO 27-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  14.79  15.91  14.66  15.51 1,330,468
08/27/2015 14.88 15.91 14.66 15.51 1,340,334
08/26/2015 15.05 15.05 14.48 14.72 1,189,534
08/25/2015 15.45 15.46 14.66 14.67 1,469,715
08/24/2015 15.03 15.97 14.8 14.9 1,318,087
08/21/2015 15.11 15.8 15.01 15.41 1,639,113
08/20/2015 16.22 16.37 15.46 15.51 2,012,526
08/19/2015 16.09 16.57 16.07 16.37 2,077,976
08/18/2015 16.15 17.2 16 16.24 3,878,880
08/17/2015 17.42 17.43 17.08 17.29 2,794,549
08/14/2015 17.89 18.1 17.06 17.41 2,060,333
08/13/2015 18.05 18.35 17.901 17.93 675,200
08/12/2015 17.79 18.18 17.54 18.12 655,899
08/11/2015 17.31 17.82 17.01 17.74 963,416
08/10/2015 16.65 17.63 16.63 17.49 1,432,444
08/07/2015 16.29 16.94 16.25 16.5 1,004,055
08/06/2015 17.19 17.31 16.25 16.39 1,761,541
08/05/2015 18.15 18.28 16.96 17.14 1,455,881
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
05/01/2015 17.93 18.09 17.6 18.08 520,957
04/30/2015 18.47 18.6 17.83 17.94 525,522
04/29/2015 18.38 18.74 18.25 18.56 700,318
04/28/2015 18.15 18.52 17.81 18.48 853,656
04/27/2015 18.01 18.46 17.95 18.14 714,663
04/24/2015 17.73 18.275 17.7 17.88 888,740
04/23/2015 17.85 18.0499 17.32 17.75 1,500,114
04/22/2015 18.15 18.15 17.67 17.89 898,470
04/21/2015 18.49 18.65 17.82 18.2 780,728
04/20/2015 18.95 18.95 18.2 18.39 928,611
04/17/2015 19.17 19.205 18.64 18.82 959,536
04/16/2015 20 20 19.18 19.44 573,372
04/15/2015 18.99 20.3607 18.71 20.13 1,047,183
04/14/2015 18.96 19.02 18.55 18.91 955,387
04/13/2015 18.87 19.39 18.82 18.9 685,016
04/10/2015 19.22 19.3 18.64 18.81 1,132,848
04/09/2015 19.39 19.75 19.13 19.17 1,105,999
04/08/2015 19.99 20.13 19.29 19.32 857,193
04/07/2015 19.87 20.27 19.67 19.88 722,391
04/06/2015 19.44 20.07 19.41 19.89 885,637
04/02/2015 18.75 19.82 18.75 19.49 1,393,451
04/01/2015 19.3 19.49 18.69 18.73 1,646,531
03/31/2015 20.09 20.092 19.19 19.3 1,155,667
03/30/2015 19.4 20.615 19.4 20.3 1,740,024
03/27/2015 19.67 20.13 19.28 19.4 1,889,475
03/26/2015 19.84 20.37 19.63 19.71 1,044,403
03/25/2015 20.19 20.2235 19.79 19.86 909,605
03/24/2015 19.85 20.2 19.6676 20.1 1,062,753
03/23/2015 18.99 20.03 18.99 19.85 1,327,341
03/20/2015 18.42 19.26 18.42 19.03 2,057,612
03/19/2015 17.8 18.27 17.5201 18.27 1,930,137
03/18/2015 19.5 19.51 16 17.82 4,597,655
03/17/2015 19.39 19.93 19.39 19.7 617,115
03/16/2015 19.72 19.8 19.26 19.6 780,948
03/13/2015 20.14 20.2 19.56 19.74 717,280
03/12/2015 20.43 20.78 20.08 20.25 739,159
03/11/2015 19.82 20.23 19.74 20.21 655,055
03/10/2015 20.18 20.28 19.83 19.86 656,999
03/09/2015 20.1 20.615 19.96 20.49 712,298
03/06/2015 21.22 21.52 20.03 20.06 999,189
03/05/2015 21.07 21.44 20.74 21.43 450,867
03/04/2015 21.3 21.34 20.58 20.98 932,736
03/03/2015 21.73 21.86 21.19 21.34 993,299
03/02/2015 21.53 22.05 20.57 21.97 1,678,195
02/27/2015 22 22.75 21.46 22.07 2,282,091
02/26/2015 20.74 20.87 20.41 20.53 716,822
02/25/2015 20.41 20.75 20.19 20.73 1,056,677
02/24/2015 20.28 20.71 20.14 20.29 536,137
02/23/2015 20.47 20.55 19.97 20.24 501,130
02/20/2015 20.54 20.68 20.23 20.64 424,856
02/19/2015 20.53 20.82 20.29 20.57 610,547
02/18/2015 20.5 21.36 20.5 20.74 1,077,075
02/17/2015 20.68 20.83 20.4 20.64 588,575
02/13/2015 20.28 20.81 20.28 20.75 452,857
02/12/2015 20.3 20.48 20.11 20.22 397,933
02/11/2015 20.12 20.3 19.59 20.02 711,299
02/10/2015 20.9 20.92 19.99 20.3 747,432
02/09/2015 20.79 21.09 20.535 20.71 890,201
02/06/2015 20.35 21 20.3 20.87 1,162,541
02/05/2015 19.77 20.24 19.77 20.22 779,944
02/04/2015 19.97 20.05 19.48 19.61 708,622
02/03/2015 19.82 20.55 19.81 20.2 1,174,396
02/02/2015 18.7 19.57 18.5701 19.52 1,576,607
01/30/2015 18.43 18.76 18.13 18.52 1,122,106
01/29/2015 18.73 18.78 18.425 18.67 1,359,672
01/28/2015 19.65 19.79 18.64 18.64 1,076,276
01/27/2015 19.19 19.71 19.07 19.54 937,629
01/26/2015 19.05 19.85 18.76 19.64 1,032,513
01/23/2015 18.64 19.2299 18.39 19.05 1,303,537
01/22/2015 18.99 19.01 18.36 18.65 1,433,860
01/21/2015 18.31 18.91 18.29 18.77 1,593,221
01/20/2015 18.5 18.55 17.95 18.34 1,511,081
01/16/2015 18.75 18.81 18.35 18.49 2,001,438
01/15/2015 19.36 19.74 18.7 18.86 1,151,806
01/14/2015 19.08 19.25 18.45 19.12 1,670,562
01/13/2015 20.15 20.5 19.01 19.49 1,220,068
01/12/2015 20.53 20.6395 18.91 19.83 1,504,492
01/09/2015 20.75 21.0975 20.43 20.65 722,758
01/08/2015 21.02 21.38 20.77 20.92 1,118,969
01/07/2015 20.96 21.26 20.575 20.65 623,563
01/06/2015 21.4 21.45 20.2299 20.7 1,113,357
01/05/2015 21.55 22.01 21.12 21.27 1,080,660
01/02/2015 22.72 22.79 21.61 21.7 1,145,848
12/31/2014 22.71 23.09 22.335 22.61 635,392
12/30/2014 22.3 22.99 22.22 22.72 837,871
12/29/2014 22.1 22.88 22.09 22.44 726,762
12/26/2014 22.01 22.53 21.9 22.17 494,558
12/24/2014 21.84 22.135 21.73 21.95 397,020
12/23/2014 21.58 22.24 21.54 21.81 786,344
12/22/2014 21.17 21.447 20.84 21.44 717,192
12/19/2014 21.39 21.48 20.67 21.22 1,514,298
12/18/2014 21.07 21.62 20.77 21.36 1,337,013
12/17/2014 18.98 20.81 18.8009 20.71 2,598,738
12/16/2014 18.53 19.66 18.48 18.87 1,865,757
12/15/2014 18.94 19.75 18.44 18.68 2,111,480
12/12/2014 19.84 19.84 18.14 19.18 4,895,205
12/11/2014 22.33 22.645 20 20.14 3,136,802
12/10/2014 23.93 24.02 22.43 22.59 1,815,931
12/09/2014 23.23 24.36 23.17 24.12 1,851,758
12/08/2014 24.15 24.34 23.44 23.6 1,350,901
12/05/2014 23.58 24.46 23.58 24.28 1,313,136
12/04/2014 23.52 23.79 23.3 23.5 1,260,314
12/03/2014 23.2 24.27 23.2 23.6 1,495,829
12/02/2014 22.24 23.28 22.205 23.18 1,587,997
12/01/2014 24.09 24.1 21.26 22.24 3,247,108
11/28/2014 26.25 26.31 23.99 24.1 1,318,769
11/26/2014 25.56 26.63 25.25 26.5 1,755,636
11/25/2014 25 25.71 24.83 25.25 1,094,799
11/24/2014 24.65 24.78 24.46 24.7 1,111,478
11/21/2014 25.16 25.38 24.33 24.57 894,072
11/20/2014 24 24.95 24 24.66 1,098,430
11/19/2014 25.1 25.37 24.005 24.1 1,060,670
11/18/2014 24.63 25.54 24.56 25.21 1,136,095
11/17/2014 25.54 25.75 24.66 24.68 1,335,401
11/14/2014 24.15 25.35 23.92 25.13 1,337,314
11/13/2014 24.41 24.84 23.8 24.06 1,423,221
11/12/2014 24.48 24.7 24.06 24.38 2,880,740
11/11/2014 24.9 24.96 23.95 24.81 2,156,219
11/10/2014 27.27 27.41 24.78 24.93 4,071,795
11/07/2014 28.86 29.41 28.39 28.63 822,968
11/06/2014 27.89 28.88 27.71 28.84 896,710
11/05/2014 27.3 29.23 27.24 27.89 1,436,738
11/04/2014 27.05 27.265 26.26 27.07 1,523,881
11/03/2014 28.73 28.8399 27.115 27.37 1,251,044
10/31/2014 27.89 29.22 27.89 28.64 1,995,199
10/30/2014 26.44 27.26 25.95 26.47 1,378,635
10/29/2014 27.31 27.34 26.11 26.68 758,038
10/28/2014 26.03 27.35 25.74 27.24 686,580
10/27/2014 26.72 26.72 25.67 25.93 902,117
10/24/2014 26.82 26.92 26.39 26.86 392,185
10/23/2014 26.63 27.19 26.23 26.8 564,773
10/22/2014 27.07 27.34 26.38 26.4 875,288
10/21/2014 25.57 27.78 25.55 27.28 1,575,328
10/20/2014 25.97 26.38 25.17 25.35 829,798
10/17/2014 25.36 26.56 25.34 26.15 1,753,915
10/16/2014 23.1 25.18 22.845 25.01 1,702,589
10/15/2014 22.07 23.65 21.04 23.51 2,038,040
10/14/2014 23.38 23.56 22.25 22.56 1,798,928
10/13/2014 24.75 24.84 23.24 23.27 1,649,357
10/10/2014 26.39 26.39 24.69 24.7 2,460,579
10/09/2014 28.08 28.39 26.54 26.56 1,091,527
10/08/2014 27.75 28.29 27.1 28.18 954,091
10/07/2014 28.95 28.95 27.79 27.82 945,762
10/06/2014 29.96 30.28 29.17 29.2 839,438
10/03/2014 29.88 30.03 29.52 29.87 645,321
10/02/2014 29.49 29.72 29 29.6 615,268
10/01/2014 30.62 30.7 29.53 29.57 992,000
09/30/2014 31.1 31.145 30.53 30.62 798,101
09/29/2014 30.87 31.18 30.74 31.07 460,508
09/26/2014 31.11 31.41 31.01 31.17 532,342
09/25/2014 31.61 31.96 30.94 31.01 666,471
09/24/2014 31.39 31.79 31.29 31.62 696,579
09/23/2014 31.5 32.1 31.25 31.25 1,161,214
09/22/2014 32.04 32.07 31.36 31.57 718,372
09/19/2014 31.58 31.81 30.95 31.35 1,031,777
09/18/2014 31.11 31.57 31.01 31.48 601,515
09/17/2014 30.08 31.88 30 31.04 1,529,604
09/16/2014 29.83 30.28 29.7 29.98 883,411
09/15/2014 30.51 30.72 29.74 29.81 1,094,267
09/12/2014 31.09 31.22 30.31 30.58 701,177
09/11/2014 30.69 31.2228 30.66 31.09 540,755
09/10/2014 30.5 30.95 30.19 30.85 650,044
09/09/2014 30.49 30.77 30.24 30.58 625,988
09/08/2014 30.56 30.785 30.255 30.58 826,402
09/05/2014 30.33 30.69 30.045 30.68 453,270
09/04/2014 30.45 30.81 30.36 30.43 485,646
09/03/2014 30.82 30.82 30.41 30.5 771,980
09/02/2014 30.49 30.85 30.15 30.59 863,361
08/29/2014 30.64 30.64 30.05 30.5 722,952
08/28/2014 30.5 30.76 30.14 30.62 681,015
08/27/2014 30.41 30.83 30.38 30.63 1,293,660
*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?