MasTec, Inc. Common Stock Historical Stock Prices

MTZ 
$22.56
*  
0.10
0.44%
Get MTZ Alerts
*Delayed - data as of May 2, 2016 9:36 ET  -  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 29-APR-2015 TO 29-APR-2016

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.
9:36 22.82 22.95 22.56 22.56 18,958
04/29/2016 23.12 23.23 22.22 22.66 1,048,272
04/28/2016 23.57 23.88 22.95 23.06 1,317,793
04/27/2016 22.53 23.55 22.51 23.46 1,926,360
04/26/2016 21.92 22.36 21.8303 22.34 559,248
04/25/2016 22.32 22.46 21.62 21.85 752,505
04/22/2016 22.12 22.54 22.07 22.47 431,385
04/21/2016 22.24 22.52 22.01 22.12 582,681
04/20/2016 21.87 22.245 21.79 22.18 611,036
04/19/2016 21.57 22 21.48 21.91 766,223
04/18/2016 20.72 21.47 20.56 21.39 571,373
04/15/2016 20.96 21.1025 20.55 21.07 753,557
04/14/2016 21.56 21.56 20.89 21.1 852,522
04/13/2016 21.12 21.53 21 21.5 763,969
04/12/2016 20.09 21.305 20.09 21.06 644,830
04/11/2016 20.66 20.695 19.99 20.03 901,274
04/08/2016 20.28 20.9 20.17 20.55 1,178,658
04/07/2016 19.5 20.27 19.32 19.79 1,863,553
04/06/2016 19.62 19.9032 19.13 19.86 839,773
04/05/2016 19.38 19.775 19.21 19.52 503,094
04/04/2016 20.22 20.34 19.55 19.58 468,713
04/01/2016 19.85 20.3 19.65 20.25 538,817
03/31/2016 20.22 20.41 20.15 20.24 624,721
03/30/2016 20.4 20.57 19.96 20.17 434,623
03/29/2016 19.65 20.18 19.33 20.17 661,645
03/28/2016 20.4 20.51 19.59 19.86 747,559
03/24/2016 20.07 20.33 19.89 20.28 512,037
03/23/2016 20.46 20.68 20.21 20.23 807,195
03/22/2016 19.86 20.85 19.86 20.76 962,792
03/21/2016 20 20.21 19.81 20.11 663,694
03/18/2016 20.09 20.44 19.77 19.87 1,230,464
03/17/2016 19.24 19.97 19.02 19.77 711,109
03/16/2016 18.67 19.23 18.645 19.09 663,443
03/15/2016 18.73 18.9 18.5401 18.67 671,310
03/14/2016 19.09 19.465 18.91 19.11 834,587
03/11/2016 18.85 19.46 18.76 19.43 1,097,300
03/10/2016 18.67 18.79 17.92 18.55 961,077
03/09/2016 18.53 18.74 18.23 18.68 924,663
03/08/2016 18.65 19.05 18.26 18.3 1,571,370
03/07/2016 18.41 19.12 18.32 18.92 1,043,247
03/04/2016 18.58 19.04 17.94 18.5 1,181,376
03/03/2016 17.86 18.55 17.86 18.42 1,247,371
03/02/2016 17.88 18.09 17.69 17.91 1,659,957
03/01/2016 17.11 17.93 16.95 17.88 1,658,440
02/29/2016 16.42 17.14 16.25 16.98 2,194,832
02/26/2016 16 17.38 15.85 16.23 3,267,918
02/25/2016 14.27 14.775 13.96 14.52 1,223,621
02/24/2016 13.9 14.24 13.56 14.22 874,522
02/23/2016 14.66 14.78 14.205 14.26 623,865
02/22/2016 14.71 15.15 14.49 14.8 963,117
02/19/2016 14.34 14.57 14.11 14.39 605,993
02/18/2016 14.9 14.985 14.37 14.51 791,466
02/17/2016 14.07 14.92 14.06 14.75 1,018,439
02/16/2016 13.57 13.99 13.34 13.85 807,279
02/12/2016 12.97 13.35 12.9 13.26 742,357
02/11/2016 12.65 13.05 12.435 12.75 1,036,703
02/10/2016 13.08 13.36 12.78 12.92 922,717
02/09/2016 13 13.44 12.77 13.1 1,037,993
02/08/2016 14.62 14.62 12.95 13.37 1,169,566
02/05/2016 14.99 15.41 14.83 14.89 625,769
02/04/2016 14.7 16.11 14.7 15.1 1,055,676
02/03/2016 15.04 15.245 14.1449 14.58 797,473
02/02/2016 14.99 15.1 14.62 14.85 1,159,299
02/01/2016 15.21 15.41 14.92 15.4 893,522
01/29/2016 14.64 15.44 14.64 15.44 821,830
01/28/2016 14.61 14.75 14.26 14.6 1,004,955
01/27/2016 14.24 15.06 14.14 14.44 1,130,509
01/26/2016 13.97 14.36 13.66 14.32 979,620
01/25/2016 13.78 14.18 13.7099 13.76 916,413
01/22/2016 14.12 14.48 13.62 13.97 1,138,938
01/21/2016 13.76 14.38 13.55 13.72 1,294,747
01/20/2016 13.48 13.97 12.8 13.83 1,414,214
01/19/2016 14.5 14.64 13.47 13.74 1,062,808
01/15/2016 14.02 14.33 13.76 14.33 1,149,765
01/14/2016 14.69 15.01 14.35 14.74 1,271,121
01/13/2016 15.17 15.39 14.37 14.54 1,358,047
01/12/2016 15.41 15.41 14.435 15.01 2,014,450
01/11/2016 15.82 15.82 14.71 15.13 1,481,231
01/08/2016 16.21 16.33 15.73 15.76 885,112
01/07/2016 16.14 16.56 15.94 15.99 863,250
01/06/2016 16.83 16.96 16.6 16.66 998,403
01/05/2016 17.7 17.84 17.12 17.21 778,640
01/04/2016 17.15 17.72 17.1 17.57 1,132,330
12/31/2015 17.53 17.87 17.29 17.38 631,737
12/30/2015 17.58 17.76 17.34 17.68 681,089
12/29/2015 17.63 17.8 17.2325 17.78 527,392
12/28/2015 17.71 17.83 17.3 17.51 414,202
12/24/2015 17.84 18.13 17.8 17.94 276,971
12/23/2015 17.28 17.95 17.19 17.93 601,292
12/22/2015 16.83 17.1 16.66 17.04 359,556
12/21/2015 17.13 17.19 16.72 16.79 724,275
12/18/2015 17.36 17.56 17.1 17.11 945,002
12/17/2015 17.66 17.69 17.06 17.41 1,193,204
12/16/2015 17.2 17.81 16.9801 17.76 1,139,462
12/15/2015 17.1 17.305 16.97 17.26 1,165,589
12/14/2015 17.05 17.11 16.37 16.79 1,455,463
12/11/2015 17.39 17.81 16.98 17.22 1,447,409
12/10/2015 18.52 18.52 17.66 17.91 1,250,367
12/09/2015 18.65 19.337 18.545 18.61 1,246,387
12/08/2015 18.5 18.73 17.99 18.62 1,849,954
12/07/2015 19.3 19.3 18.58 18.79 1,906,426
12/04/2015 20.25 20.36 19.43 19.54 1,655,348
12/03/2015 20.59 21.1 20.17 20.3 1,465,632
12/02/2015 20.34 20.69 20.135 20.48 1,608,137
12/01/2015 20.66 20.76 20.18 20.72 1,415,451
11/30/2015 19.53 20.6 19.49 20.43 1,943,711
11/27/2015 19.24 19.5 19.125 19.47 618,019
11/25/2015 19.19 19.52 19.07 19.44 1,029,152
11/24/2015 19 19.47 18.78 19.44 1,267,487
11/23/2015 18.79 19 18.63 18.87 1,159,283
11/20/2015 18.9 19.07 18.65 18.94 1,169,428
11/19/2015 18.23 18.97 18.02 18.84 1,570,346
11/18/2015 17.93 18.3 17.8 18.27 1,003,630
11/17/2015 17.8 18.31 17.54 17.71 2,001,791
11/16/2015 16.8 18.02 16.8 18 1,310,939
11/13/2015 16.6 17.12 16.38 16.81 1,421,653
11/12/2015 17.61 17.98 16.81 16.97 1,604,478
11/11/2015 17.41 17.41 17.02 17.23 511,088
11/10/2015 17.38 17.75 17.12 17.35 1,358,987
11/09/2015 17.78 17.95 16.56 17.36 1,672,025
11/06/2015 18.35 18.64 17.255 17.79 2,037,493
11/05/2015 18.06 19.1 17.95 18.69 2,736,729
11/04/2015 16.89 18.37 16.77 18.1 3,685,069
11/03/2015 17.41 17.79 17.0296 17.23 1,772,124
11/02/2015 16.7 17.49 16.7 17.37 1,040,900
10/30/2015 16.36 16.9 16.19 16.77 1,019,413
10/29/2015 16.39 16.77 16.28 16.39 1,030,761
10/28/2015 15.84 16.53 15.77 16.47 1,487,896
10/27/2015 15.98 16.25 15.53 15.67 1,387,595
10/26/2015 16.16 16.61 16.07 16.22 820,905
10/23/2015 16.44 16.66 16.08 16.22 939,603
10/22/2015 16.4 16.72 16.07 16.39 1,073,802
10/21/2015 16.4 16.66 16.105 16.31 1,500,029
10/20/2015 15.65 16.54 15.62 16.4 1,537,202
10/19/2015 16.01 16.18 15.42 15.71 2,047,145
10/16/2015 17.92 17.92 15.965 16.16 2,482,574
10/15/2015 17.6 17.98 17.2 17.96 990,888
10/14/2015 18.23 18.35 17.57 17.61 936,753
10/13/2015 18.57 18.97 18.24 18.28 1,072,168
10/12/2015 18.96 19.02 18.425 18.77 868,999
10/09/2015 18.6 18.97 18.11 18.96 1,458,655
10/08/2015 18.09 18.84 18.05 18.53 1,137,650
10/07/2015 17.94 18.48 17.67 18.1 1,216,943
10/06/2015 17.65 18.01 17.39 17.74 1,300,374
10/05/2015 16.51 17.57 16.51 17.52 2,033,718
10/02/2015 15.71 16.27 15.45 16.22 2,006,366
10/01/2015 15.97 16.31 15.6 15.84 1,266,121
09/30/2015 15.86 15.96 15.48 15.83 1,610,533
09/29/2015 16.2 16.33 15.54 15.57 1,278,424
09/28/2015 17 17.05 16.17 16.19 1,058,689
09/25/2015 17.27 17.43 17 17.2 1,050,410
09/24/2015 16.95 17.4 16.64 17.23 1,640,204
09/23/2015 17.48 17.59 16.67 16.71 1,374,981
09/22/2015 17.88 17.88 17.295 17.39 894,329
09/21/2015 17.98 18.3 17.71 18.2 719,536
09/18/2015 18.08 18.34 17.69 17.76 1,283,684
09/17/2015 18.16 18.67 17.8678 18.31 1,041,178
09/16/2015 17.97 18.42 17.83 18.21 1,035,884
09/15/2015 17.75 18.14 17.525 17.87 925,521
09/14/2015 17.3 17.835 17.165 17.74 1,033,022
09/11/2015 17.36 17.6 17 17.35 1,185,996
09/10/2015 17.48 17.82 17.06 17.63 922,041
09/09/2015 17.75 18.08 17.42 17.47 1,399,343
09/08/2015 16.81 17.67 16.59 17.63 1,604,717
09/04/2015 16.25 16.67 16.2 16.56 821,697
09/03/2015 16.31 16.89 16.15 16.53 1,295,775
09/02/2015 15.92 16.33 15.53 16.3 1,445,603
09/01/2015 15.99 16.39 15.53 15.69 1,143,761
08/31/2015 15.7 16.615 15.51 16.56 1,451,187
08/28/2015 15.51 16.1 15.5 15.87 928,952
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
*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?