Australia markets open in 9 hours 59 minutes

MasTec, Inc. (MTZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.88-0.12 (-0.12%)
As of 10:00AM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 2024102.63103.49102.08102.88102.8876,103
01 July 2024107.73107.84102.58103.00103.001,066,900
28 June 2024109.30110.55105.74106.99106.99923,100
27 June 2024109.74110.22107.92109.26109.26563,800
26 June 2024109.46109.58107.40108.65108.65824,100
25 June 2024108.67110.14108.16109.82109.82661,300
24 June 2024109.30111.06108.17108.20108.201,119,800
21 June 2024108.67111.63105.68111.63111.632,343,200
20 June 2024110.42111.17107.91109.20109.20610,400
18 June 2024108.00110.76107.70110.67110.67484,800
17 June 2024107.05108.73106.53108.42108.42350,900
14 June 2024107.77108.41105.79107.71107.71332,400
13 June 2024109.44109.83107.26109.39109.39397,400
12 June 2024109.55111.59109.10109.99109.99645,400
11 June 2024108.07108.57106.41107.12107.12314,200
10 June 2024106.15109.67106.15108.95108.95663,800
07 June 2024107.53108.19105.45107.07107.07673,300
06 June 2024109.91111.01107.48108.38108.38597,900
05 June 2024108.46112.88107.40110.43110.431,007,000
04 June 2024111.02111.02106.60107.96107.96834,800
03 June 2024111.82112.73109.82111.89111.89855,900
31 May 2024112.01113.10107.69112.25112.25971,200
30 May 2024110.45111.45109.25111.39111.39570,300
29 May 2024107.92110.56107.91109.98109.98590,900
28 May 2024113.12113.12109.44110.27110.27623,600
24 May 2024110.87112.69110.31112.21112.21775,400
23 May 2024110.51113.10109.60110.07110.07721,100
22 May 2024109.05112.37109.00109.44109.44964,500
21 May 2024108.09109.20107.61108.86108.86530,500
20 May 2024107.65109.43107.65108.88108.88433,900
17 May 2024106.42107.40105.79107.33107.33500,300
16 May 2024106.58107.28105.47106.45106.45532,400
15 May 2024108.43109.34106.78106.99106.99512,000
14 May 2024107.98108.23104.70106.77106.77660,400
13 May 2024108.68109.64106.14106.98106.981,014,600
10 May 2024106.64108.24105.77108.07108.07828,400
09 May 2024106.13106.31104.62105.63105.631,071,900
08 May 2024105.01106.29103.72105.27105.27939,700
07 May 2024106.33107.95105.50105.65105.651,087,700
06 May 2024103.37107.39103.00105.82105.821,388,600
03 May 2024101.49106.09101.19101.80101.802,348,100
02 May 202488.9292.7286.9591.0091.001,741,200
01 May 202488.4390.4686.1288.4288.42804,800
30 Apr 202488.3989.9687.9088.6988.69878,800
29 Apr 202489.4191.6088.8689.4989.49702,300
26 Apr 202486.5989.3786.0689.0489.04536,300
25 Apr 202484.6386.7583.1786.1886.18509,600
24 Apr 202486.8187.0484.1985.1885.18747,500
23 Apr 202484.6487.5884.4986.5386.53442,700
22 Apr 202485.1485.1483.0483.7683.76646,600
19 Apr 202483.1484.9583.0484.4284.42676,200
18 Apr 202483.2085.2082.2983.4483.44510,300
17 Apr 202484.8385.6782.5082.8282.82578,600
16 Apr 202484.0584.9583.0284.6684.66911,100
15 Apr 202489.5090.1184.2084.6784.67961,800
12 Apr 202491.4392.2887.7987.9687.96927,300
11 Apr 202490.3692.3889.1791.9191.91808,600
10 Apr 202490.3591.0288.8690.2090.20551,400
09 Apr 202494.6795.0092.0093.0393.03638,200
08 Apr 202493.9894.8692.6494.1694.16412,400
05 Apr 202492.4493.6691.9293.3993.39533,100
04 Apr 202495.9496.7391.8191.9891.98580,900
03 Apr 202492.4095.3291.8695.0195.01780,900
02 Apr 202492.7093.3090.9992.5692.56720,100
01 Apr 202492.9794.3792.0693.8893.88623,800
28 Mar 202493.8794.8292.7293.2593.25546,300
27 Mar 202492.3693.9892.0493.7393.73799,700
26 Mar 202492.6694.0891.0391.5791.57698,600
25 Mar 202490.2192.1589.5092.0592.05659,600
22 Mar 202491.0091.4289.3789.8789.87482,600
21 Mar 202487.4091.1487.3890.7690.76878,100
20 Mar 202485.7887.5585.6086.4886.48629,600
19 Mar 202485.3986.9784.8185.9585.95502,700
18 Mar 202485.0286.5684.7186.3686.36785,000
15 Mar 202483.7985.3283.6184.4184.411,229,800
14 Mar 202485.5286.7882.5184.3684.36665,600
13 Mar 202488.0989.0886.5286.7086.70775,400
12 Mar 202489.0189.4687.0888.1588.15652,500
11 Mar 202491.1892.1088.0788.5488.541,175,200
08 Mar 202492.7593.4891.7192.3892.38837,600
07 Mar 202489.1391.6388.9091.4891.48989,300
06 Mar 202487.3490.6287.1588.6288.621,367,000
05 Mar 202487.1088.6585.7586.3886.381,124,500
04 Mar 202487.7388.9286.0587.6887.681,554,300
01 Mar 202484.0087.1980.4784.8584.853,160,400
29 Feb 202475.3375.8973.8575.4675.461,985,900
28 Feb 202473.7575.4672.9674.7674.76905,900
27 Feb 202473.3474.9573.1474.2574.251,190,300
26 Feb 202470.3672.7969.8072.1172.11913,300
23 Feb 202472.3172.4570.8870.9170.91625,900
22 Feb 202470.7373.9470.6772.2172.21859,700
21 Feb 202469.1370.4468.8970.0870.08648,300
20 Feb 202469.6970.1368.6869.3169.311,056,300
16 Feb 202471.9272.9270.9371.0871.08813,800
15 Feb 202473.7274.6772.4772.9872.98668,400
14 Feb 202472.3373.7270.8172.7872.781,159,500
13 Feb 202470.6072.9270.1971.4771.471,067,300
12 Feb 202470.3173.9570.3173.3973.39843,900
09 Feb 202469.5771.2668.5570.8970.89620,800
08 Feb 202468.5670.0668.5469.2669.26598,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...