MasTec Inc. Registered Shares D (MY8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
66.00+0.50 (+0.76%)
As of 9:06PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2021 | 65.50 | 67.00 | 65.50 | 66.00 | 66.00 | 35 |
| 26 Jan 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 25 Jan 2021 | 67.50 | 67.50 | 64.50 | 64.50 | 64.50 | 75 |
| 22 Jan 2021 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | - |
| 21 Jan 2021 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | - |
| 20 Jan 2021 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 19 Jan 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 18 Jan 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 15 Jan 2021 | 66.50 | 66.50 | 65.00 | 66.50 | 66.50 | - |
| 14 Jan 2021 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | - |
| 13 Jan 2021 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | - |
| 12 Jan 2021 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 11 Jan 2021 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 08 Jan 2021 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| 07 Jan 2021 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - |
| 06 Jan 2021 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - |
| 05 Jan 2021 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 04 Jan 2021 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 30 Dec 2020 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 29 Dec 2020 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 28 Dec 2020 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 15 |
| 23 Dec 2020 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Dec 2020 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 21 Dec 2020 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 75 |
| 18 Dec 2020 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - |
| 17 Dec 2020 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 16 Dec 2020 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | - |
| 15 Dec 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 14 Dec 2020 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - |
| 11 Dec 2020 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| 10 Dec 2020 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - |
| 09 Dec 2020 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
| 08 Dec 2020 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 07 Dec 2020 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 10 |
| 04 Dec 2020 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
| 03 Dec 2020 | 48.00 | 50.00 | 48.00 | 49.80 | 49.80 | - |
| 02 Dec 2020 | 46.80 | 47.80 | 46.20 | 47.60 | 47.60 | - |
| 01 Dec 2020 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | - |
| 30 Nov 2020 | 48.00 | 48.00 | 46.60 | 46.60 | 46.60 | - |
| 27 Nov 2020 | 48.40 | 48.60 | 48.40 | 48.40 | 48.40 | - |
| 26 Nov 2020 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 25 Nov 2020 | 49.80 | 49.80 | 48.20 | 48.20 | 48.20 | - |
| 24 Nov 2020 | 49.00 | 49.60 | 49.00 | 49.40 | 49.40 | 300 |
| 23 Nov 2020 | 47.40 | 48.40 | 47.20 | 48.40 | 48.40 | - |
| 20 Nov 2020 | 46.80 | 47.00 | 46.80 | 46.80 | 46.80 | - |
| 19 Nov 2020 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | 11 |
| 18 Nov 2020 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | - |
| 17 Nov 2020 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | - |
| 16 Nov 2020 | 45.80 | 47.00 | 45.60 | 47.00 | 47.00 | - |
| 13 Nov 2020 | 45.00 | 45.80 | 45.00 | 45.20 | 45.20 | 20 |
| 12 Nov 2020 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 11 Nov 2020 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - |
| 10 Nov 2020 | 46.40 | 47.00 | 46.40 | 46.60 | 46.60 | 200 |
| 09 Nov 2020 | 45.40 | 47.40 | 45.20 | 47.40 | 47.40 | 3 |
| 06 Nov 2020 | 45.20 | 45.40 | 44.20 | 44.20 | 44.20 | - |
| 05 Nov 2020 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | - |
| 04 Nov 2020 | 43.20 | 44.40 | 43.00 | 44.40 | 44.40 | - |
| 03 Nov 2020 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 02 Nov 2020 | 42.60 | 42.80 | 42.40 | 42.60 | 42.60 | - |
| 30 Oct 2020 | 39.20 | 39.60 | 39.00 | 39.00 | 39.00 | - |
| 29 Oct 2020 | 40.40 | 41.40 | 40.20 | 41.20 | 41.20 | - |
| 28 Oct 2020 | 40.20 | 40.20 | 38.60 | 39.60 | 39.60 | - |
| 27 Oct 2020 | 40.80 | 41.00 | 40.40 | 40.40 | 40.40 | - |
| 26 Oct 2020 | 42.80 | 42.80 | 40.40 | 40.40 | 40.40 | - |
| 23 Oct 2020 | 41.80 | 42.60 | 41.60 | 42.60 | 42.60 | - |
| 22 Oct 2020 | 40.20 | 41.60 | 40.20 | 41.20 | 41.20 | - |
| 21 Oct 2020 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - |
| 20 Oct 2020 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | - |
| 19 Oct 2020 | 41.20 | 41.20 | 39.80 | 39.80 | 39.80 | - |
| 16 Oct 2020 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 15 Oct 2020 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | - |
| 14 Oct 2020 | 40.60 | 40.80 | 40.40 | 40.60 | 40.60 | - |
| 13 Oct 2020 | 41.40 | 41.40 | 41.00 | 41.40 | 41.40 | - |
| 12 Oct 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 09 Oct 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 08 Oct 2020 | 38.80 | 39.40 | 38.80 | 39.00 | 39.00 | - |
| 07 Oct 2020 | 36.80 | 38.20 | 36.80 | 38.20 | 38.20 | - |
| 06 Oct 2020 | 37.20 | 37.60 | 37.20 | 37.40 | 37.40 | - |
| 05 Oct 2020 | 36.60 | 37.60 | 36.40 | 37.40 | 37.40 | 39 |
| 02 Oct 2020 | 34.40 | 35.00 | 34.40 | 34.80 | 34.80 | - |
| 01 Oct 2020 | 36.20 | 36.40 | 35.60 | 35.60 | 35.60 | - |
| 30 Sep 2020 | 36.40 | 37.00 | 36.40 | 36.60 | 36.60 | - |
| 29 Sep 2020 | 37.00 | 37.00 | 36.00 | 36.20 | 36.20 | - |
| 28 Sep 2020 | 36.40 | 37.00 | 36.40 | 36.60 | 36.60 | - |
| 25 Sep 2020 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - |
| 24 Sep 2020 | 35.60 | 35.60 | 35.00 | 35.40 | 35.40 | - |
| 23 Sep 2020 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | - |
| 22 Sep 2020 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - |
| 21 Sep 2020 | 36.20 | 36.20 | 34.00 | 34.00 | 34.00 | - |
| 18 Sep 2020 | - | - | - | - | - | - |
| 17 Sep 2020 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 16 Sep 2020 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 15 Sep 2020 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 14 Sep 2020 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 11 Sep 2020 | 36.60 | 36.80 | 35.80 | 36.00 | 36.00 | - |
| 10 Sep 2020 | 36.60 | 36.60 | 35.60 | 35.80 | 35.80 | - |
| 09 Sep 2020 | 37.40 | 37.80 | 36.80 | 36.80 | 36.80 | - |
| 08 Sep 2020 | 38.20 | 38.20 | 36.80 | 37.60 | 37.60 | 40 |
| 07 Sep 2020 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 04 Sep 2020 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
