Quantcast

MasTec, Inc. Common Stock Historical Stock Prices

MTZ 
$51.19
*  
1.42
2.7%
Get MTZ Alerts
*Delayed - data as of Apr. 25, 2019 10:08 ET  -  Find a broker to begin trading MTZ now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    MTZ Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
10:08 52.02 52.18 50.94 51.19 72,003
04/24/2019 52.54 53.1 52.45 52.61 610,897
04/23/2019 52.36 53.14 51.85 52.53 602,652
04/22/2019 51.75 52.4136 51.4 52.35 510,361
04/18/2019 52.15 52.72 51.37 51.87 845,021
04/17/2019 52.69 52.78 51.83 52.17 569,994
04/16/2019 51.78 52.79 51.55 52.27 616,093
04/15/2019 51.33 52.15 51.015 51.55 606,585
04/12/2019 51 51.82 50.81 51.51 610,301
04/11/2019 50.42 50.87 50.16 50.66 355,457
04/10/2019 49.67 50.59 49.58 50.44 415,254
04/09/2019 50.29 50.475 49.49 49.58 641,771
04/08/2019 50 50.79 49.41 50.71 587,091
04/05/2019 50.22 50.69 49.84 50.34 704,626
04/04/2019 49.56 50.46 49.34 49.8 663,909
04/03/2019 49.34 49.99 49.015 49.5 905,951
04/02/2019 48.6 49.16 48.3801 49.01 606,057
04/01/2019 48.51 49.01 48 48.68 962,451
03/29/2019 47.65 48.345 47.56 48.1 1,020,517
03/28/2019 46.3 47.33 46.19 47.22 734,219
03/27/2019 46.16 46.49 45.47 46.14 857,335
03/26/2019 45.93 46.71 45.675 46.17 699,012
03/25/2019 45.38 45.86 44.55 45.72 721,387
03/22/2019 47.46 47.59 45.29 45.38 1,058,661
03/21/2019 46.98 48.43 46.92 47.77 1,251,489
03/20/2019 47.37 47.55 46.41 47 531,541
03/19/2019 48.24 48.77 47.31 47.47 867,420
03/18/2019 47.72 48.35 47.41 48.04 415,216
03/15/2019 47.25 47.93 47.02 47.65 1,284,304
03/14/2019 47.49 47.78 47.16 47.21 810,063
03/13/2019 48 48.215 47.46 47.71 978,345
03/12/2019 46.91 47.91 46.82 47.68 876,736
03/11/2019 45.95 46.9 45.47 46.76 1,036,537
03/08/2019 46.19 46.495 45.85 46.02 850,452
03/07/2019 47.15 47.15 46.09 46.65 849,188
03/06/2019 47.8 48 47.22 47.26 1,046,715
03/05/2019 47.32 47.98 47.11 47.61 1,099,329
03/04/2019 47.33 48.05 46.8 47.12 1,522,540
03/01/2019 46.4 47.22 44.73 46.89 2,851,888
02/28/2019 42.91 43.56 42.77 43.18 1,324,631
02/27/2019 43.3 44 42.77 42.87 1,946,538
02/26/2019 45.25 45.74 44.62 44.66 688,039
02/25/2019 44.8 45.61 44.53 45.35 654,439
02/22/2019 44.59 45.39 44.41 44.6 605,171
02/21/2019 44.54 45.475 44.285 44.37 883,339
02/20/2019 43.72 44.54 43.58 44.5 734,162
02/19/2019 43.19 43.965 42.72 43.73 652,101
02/15/2019 43.57 43.88 42.99 43.46 656,618
02/14/2019 43.01 43.64 42.81 43.14 1,365,273
02/13/2019 43 43.54 42.93 43.31 767,078
02/12/2019 41.8 42.98 41.75 42.84 803,084
02/11/2019 41.45 41.73 40.65 41.58 683,144
02/08/2019 41.1 41.6 40.51 41.4 649,627
02/07/2019 42.31 42.53 41.24 41.29 846,677
02/06/2019 43.11 43.49 42.59 42.66 516,990
02/05/2019 42.57 43.04 42.57 43.03 668,699
02/04/2019 42.97 43.045 41.68 42.39 1,299,083
02/01/2019 44.31 44.35 43.045 43.19 925,643
01/31/2019 44.53 45.09 44.06 44.38 691,717
01/30/2019 44.29 44.85 42.94 44.48 1,005,735
01/29/2019 45.74 45.74 44.06 44.29 929,473
01/28/2019 44.7 45.74 44.3 45.56 871,164
01/25/2019 45.07 45.44 44.25 45.21 746,673
01/24/2019 43.36 44.9 43.36 44.65 725,110
*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?



Smart Portfolio