MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
122.73
-0.90 (-0.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 124.00 | 124.77 | 122.90 | 123.63 | 123.63 | -0.30% | 529,623 |
| Sep 24, 2024 | 125.64 | 126.51 | 123.88 | 124.00 | 124.00 | -1.11% | 606,339 |
| Sep 23, 2024 | 125.90 | 127.87 | 123.96 | 125.39 | 125.39 | -0.59% | 1,095,409 |
| Sep 20, 2024 | 125.00 | 127.97 | 124.13 | 126.14 | 126.14 | 1.31% | 2,713,993 |
| Sep 19, 2024 | 120.50 | 124.90 | 118.90 | 124.51 | 124.51 | 6.46% | 1,460,317 |
| Sep 18, 2024 | 116.53 | 121.26 | 116.15 | 116.96 | 116.96 | 0.33% | 1,322,811 |
| Sep 17, 2024 | 114.48 | 116.67 | 113.79 | 116.58 | 116.58 | 2.85% | 774,843 |
| Sep 16, 2024 | 112.28 | 113.91 | 111.12 | 113.35 | 113.35 | 0.95% | 637,649 |
| Sep 13, 2024 | 111.01 | 113.00 | 111.01 | 112.28 | 112.28 | 1.70% | 735,857 |
| Sep 12, 2024 | 108.00 | 110.45 | 106.80 | 110.40 | 110.40 | 2.62% | 671,382 |
| Sep 11, 2024 | 104.18 | 107.75 | 102.01 | 107.58 | 107.58 | 4.67% | 602,195 |
| Sep 10, 2024 | 101.43 | 103.20 | 100.08 | 102.78 | 102.78 | 1.29% | 608,453 |
| Sep 9, 2024 | 98.13 | 101.59 | 98.00 | 101.47 | 101.47 | 4.33% | 1,139,082 |
| Sep 6, 2024 | 101.26 | 102.98 | 96.01 | 97.26 | 97.26 | -3.67% | 1,151,390 |
| Sep 5, 2024 | 103.44 | 105.03 | 100.90 | 100.97 | 100.97 | -2.85% | 1,556,102 |
| Sep 4, 2024 | 103.71 | 104.91 | 102.76 | 103.93 | 103.93 | -0.41% | 737,571 |
| Sep 3, 2024 | 111.73 | 112.56 | 104.27 | 104.36 | 104.36 | -7.75% | 801,548 |
| Aug 30, 2024 | 111.37 | 113.21 | 110.27 | 113.13 | 113.13 | 2.08% | 554,786 |
| Aug 29, 2024 | 110.68 | 112.56 | 108.98 | 110.82 | 110.82 | 0.86% | 470,181 |
| Aug 28, 2024 | 110.16 | 111.66 | 108.64 | 109.87 | 109.87 | -0.34% | 589,403 |
| Aug 27, 2024 | 109.95 | 111.37 | 108.25 | 110.24 | 110.24 | -0.58% | 381,544 |
| Aug 26, 2024 | 112.06 | 113.69 | 110.24 | 110.88 | 110.88 | -0.96% | 364,208 |
| Aug 23, 2024 | 110.10 | 112.91 | 109.15 | 111.95 | 111.95 | 2.30% | 432,874 |
| Aug 22, 2024 | 112.46 | 112.88 | 109.24 | 109.43 | 109.43 | -2.75% | 423,358 |
| Aug 21, 2024 | 111.88 | 113.15 | 111.17 | 112.53 | 112.53 | 0.81% | 325,578 |
| Aug 20, 2024 | 113.28 | 113.29 | 109.88 | 111.63 | 111.63 | -1.37% | 546,902 |
| Aug 19, 2024 | 111.07 | 113.28 | 109.86 | 113.18 | 113.18 | 2.15% | 556,128 |
| Aug 16, 2024 | 110.68 | 111.56 | 109.56 | 110.80 | 110.80 | 0.02% | 457,204 |
| Aug 15, 2024 | 111.10 | 112.62 | 110.50 | 110.78 | 110.78 | 1.89% | 609,541 |
| Aug 14, 2024 | 109.23 | 109.23 | 106.65 | 108.73 | 108.73 | -0.25% | 525,584 |
| Aug 13, 2024 | 107.64 | 109.12 | 105.81 | 109.00 | 109.00 | 2.16% | 581,009 |
| Aug 12, 2024 | 106.82 | 107.20 | 105.07 | 106.70 | 106.70 | 0.05% | 549,791 |
| Aug 9, 2024 | 108.58 | 109.14 | 104.73 | 106.65 | 106.65 | -1.54% | 794,153 |
| Aug 8, 2024 | 106.19 | 109.64 | 104.78 | 108.32 | 108.32 | 3.89% | 651,761 |
| Aug 7, 2024 | 108.51 | 109.96 | 103.17 | 104.26 | 104.26 | -1.03% | 984,248 |
| Aug 6, 2024 | 102.45 | 107.03 | 100.77 | 105.34 | 105.34 | 3.81% | 873,007 |
| Aug 5, 2024 | 95.50 | 103.42 | 89.96 | 101.47 | 101.47 | -0.69% | 1,789,088 |
| Aug 2, 2024 | 110.87 | 110.87 | 101.60 | 102.18 | 102.18 | -3.71% | 2,005,031 |
| Aug 1, 2024 | 110.00 | 111.42 | 104.43 | 106.12 | 106.12 | -3.55% | 1,718,173 |
| Jul 31, 2024 | 108.73 | 112.30 | 108.50 | 110.03 | 110.03 | 3.44% | 1,386,538 |
| Jul 30, 2024 | 107.75 | 108.26 | 104.10 | 106.37 | 106.37 | -0.78% | 1,250,522 |
| Jul 29, 2024 | 109.83 | 110.26 | 106.20 | 107.21 | 107.21 | -2.16% | 865,641 |
| Jul 26, 2024 | 107.22 | 109.87 | 105.43 | 109.58 | 109.58 | 4.38% | 612,593 |
| Jul 25, 2024 | 107.76 | 107.76 | 104.45 | 104.98 | 104.98 | -0.64% | 734,260 |
| Jul 24, 2024 | 108.73 | 110.89 | 105.27 | 105.66 | 105.66 | -3.72% | 524,461 |
| Jul 23, 2024 | 108.50 | 110.89 | 108.21 | 109.74 | 109.74 | 0.63% | 539,262 |
| Jul 22, 2024 | 107.68 | 109.72 | 106.25 | 109.05 | 109.05 | 3.72% | 639,252 |
| Jul 19, 2024 | 104.56 | 106.35 | 104.09 | 105.14 | 105.14 | 0.83% | 1,096,709 |
| Jul 18, 2024 | 104.70 | 108.68 | 102.72 | 104.27 | 104.27 | 0.84% | 734,550 |
| Jul 17, 2024 | 105.25 | 106.84 | 103.15 | 103.40 | 103.40 | -2.76% | 642,062 |
| Jul 16, 2024 | 104.68 | 106.74 | 103.28 | 106.33 | 106.33 | 1.90% | 1,116,735 |
| Jul 15, 2024 | 107.14 | 107.86 | 104.13 | 104.35 | 104.35 | -3.02% | 644,629 |
| Jul 12, 2024 | 105.27 | 108.36 | 104.97 | 107.60 | 107.60 | 3.55% | 788,714 |
| Jul 11, 2024 | 104.98 | 106.40 | 103.18 | 103.91 | 103.91 | 0.92% | 1,129,139 |
| Jul 10, 2024 | 102.40 | 103.62 | 101.66 | 102.96 | 102.96 | 0.90% | 690,008 |
| Jul 9, 2024 | 102.04 | 102.97 | 101.25 | 102.04 | 102.04 | -0.20% | 581,114 |
| Jul 8, 2024 | 101.46 | 102.82 | 100.79 | 102.24 | 102.24 | 1.65% | 734,169 |
| Jul 5, 2024 | 102.18 | 102.86 | 99.52 | 100.58 | 100.58 | -2.25% | 1,218,957 |
| Jul 3, 2024 | 101.26 | 103.55 | 101.15 | 102.90 | 102.90 | 1.88% | 489,768 |
| Jul 2, 2024 | 102.63 | 103.49 | 100.79 | 101.00 | 101.00 | -1.94% | 1,082,796 |
| Jul 1, 2024 | 107.73 | 107.84 | 102.58 | 103.00 | 103.00 | -3.73% | 1,067,250 |
| Jun 28, 2024 | 109.30 | 110.55 | 105.74 | 106.99 | 106.99 | -2.08% | 923,193 |
| Jun 27, 2024 | 109.74 | 110.22 | 107.92 | 109.26 | 109.26 | 0.56% | 563,809 |
| Jun 26, 2024 | 109.46 | 109.58 | 107.40 | 108.65 | 108.65 | -1.07% | 824,139 |
| Jun 25, 2024 | 108.67 | 110.14 | 108.16 | 109.82 | 109.82 | 1.50% | 661,310 |
| Jun 24, 2024 | 109.30 | 111.06 | 108.17 | 108.20 | 108.20 | -3.07% | 1,119,770 |
| Jun 21, 2024 | 108.67 | 111.63 | 105.68 | 111.63 | 111.63 | 2.23% | 2,343,196 |
| Jun 20, 2024 | 110.42 | 111.17 | 107.91 | 109.20 | 109.20 | -1.33% | 610,367 |
| Jun 18, 2024 | 108.00 | 110.76 | 107.70 | 110.67 | 110.67 | 2.08% | 484,756 |
| Jun 17, 2024 | 107.05 | 108.73 | 106.53 | 108.42 | 108.42 | 0.66% | 350,900 |
| Jun 14, 2024 | 107.77 | 108.41 | 105.79 | 107.71 | 107.71 | -1.54% | 332,394 |
| Jun 13, 2024 | 109.44 | 109.83 | 107.26 | 109.39 | 109.39 | -0.55% | 397,445 |
| Jun 12, 2024 | 109.55 | 111.59 | 109.10 | 109.99 | 109.99 | 2.68% | 645,438 |
| Jun 11, 2024 | 108.07 | 108.57 | 106.41 | 107.12 | 107.12 | -1.68% | 314,205 |
| Jun 10, 2024 | 106.15 | 109.67 | 106.15 | 108.95 | 108.95 | 1.76% | 663,797 |
| Jun 7, 2024 | 107.53 | 108.19 | 105.45 | 107.07 | 107.07 | -1.21% | 673,365 |
| Jun 6, 2024 | 109.91 | 111.01 | 107.48 | 108.38 | 108.38 | -1.86% | 597,910 |
| Jun 5, 2024 | 108.46 | 112.88 | 107.40 | 110.43 | 110.43 | 2.29% | 1,007,011 |
| Jun 4, 2024 | 111.02 | 111.02 | 106.60 | 107.96 | 107.96 | -3.51% | 834,789 |
| Jun 3, 2024 | 111.82 | 112.73 | 109.68 | 111.89 | 111.89 | -0.32% | 855,904 |
| May 31, 2024 | 112.01 | 113.10 | 107.69 | 112.25 | 112.25 | 0.77% | 971,218 |
| May 30, 2024 | 110.45 | 111.45 | 109.25 | 111.39 | 111.39 | 1.28% | 570,253 |
| May 29, 2024 | 107.92 | 110.56 | 107.91 | 109.98 | 109.98 | -0.26% | 590,957 |
| May 28, 2024 | 113.12 | 113.12 | 109.44 | 110.27 | 110.27 | -1.73% | 623,576 |
| May 24, 2024 | 110.87 | 112.69 | 110.31 | 112.21 | 112.21 | 1.94% | 775,368 |
| May 23, 2024 | 110.51 | 113.10 | 109.60 | 110.07 | 110.07 | 0.58% | 721,141 |
| May 22, 2024 | 109.05 | 112.37 | 109.00 | 109.44 | 109.44 | 0.53% | 964,506 |
| May 21, 2024 | 108.09 | 109.20 | 107.61 | 108.86 | 108.86 | -0.02% | 530,534 |
| May 20, 2024 | 107.65 | 109.43 | 107.65 | 108.88 | 108.88 | 1.44% | 433,942 |
| May 17, 2024 | 106.42 | 107.40 | 105.79 | 107.33 | 107.33 | 0.83% | 500,338 |
| May 16, 2024 | 106.58 | 107.28 | 105.47 | 106.45 | 106.45 | -0.50% | 532,366 |
| May 15, 2024 | 108.43 | 109.34 | 106.78 | 106.99 | 106.99 | 0.21% | 512,007 |
| May 14, 2024 | 107.98 | 108.23 | 104.70 | 106.77 | 106.77 | -0.20% | 660,395 |
| May 13, 2024 | 108.68 | 109.64 | 106.14 | 106.98 | 106.98 | -1.01% | 1,014,628 |
| May 10, 2024 | 106.64 | 108.24 | 105.77 | 108.07 | 108.07 | 2.31% | 828,413 |
| May 9, 2024 | 106.13 | 106.31 | 104.62 | 105.63 | 105.63 | 0.34% | 1,071,851 |
| May 8, 2024 | 105.01 | 106.29 | 103.72 | 105.27 | 105.27 | -0.36% | 939,718 |
| May 7, 2024 | 106.33 | 107.95 | 105.50 | 105.65 | 105.65 | -0.16% | 1,087,651 |
| May 6, 2024 | 103.37 | 107.39 | 103.00 | 105.82 | 105.82 | 3.95% | 1,388,587 |
| May 3, 2024 | 101.49 | 106.09 | 101.19 | 101.80 | 101.80 | 11.87% | 2,348,086 |