MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
142.15
+0.09 (0.06%)
Nov 22, 2024, 4:00 PM EST - Market closed
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 141.68 | 142.96 | 140.54 | 142.15 | 142.15 | 0.06% | 613,732 |
| Nov 21, 2024 | 142.01 | 144.31 | 141.20 | 142.06 | 142.06 | 0.88% | 984,466 |
| Nov 20, 2024 | 142.51 | 143.06 | 139.32 | 140.82 | 140.82 | -1.11% | 553,328 |
| Nov 19, 2024 | 135.91 | 142.79 | 135.91 | 142.40 | 142.40 | 2.83% | 1,051,828 |
| Nov 18, 2024 | 136.31 | 140.42 | 135.71 | 138.48 | 138.48 | 2.34% | 804,005 |
| Nov 15, 2024 | 136.01 | 137.57 | 134.63 | 135.32 | 135.32 | -1.51% | 806,456 |
| Nov 14, 2024 | 139.31 | 139.43 | 135.66 | 137.40 | 137.40 | -1.38% | 829,409 |
| Nov 13, 2024 | 140.00 | 141.91 | 138.41 | 139.32 | 139.32 | -0.29% | 934,704 |
| Nov 12, 2024 | 145.18 | 145.18 | 137.52 | 139.73 | 139.73 | -3.69% | 1,332,664 |
| Nov 11, 2024 | 146.29 | 147.23 | 143.81 | 145.09 | 145.09 | 0.14% | 911,736 |
| Nov 8, 2024 | 141.62 | 145.74 | 141.19 | 144.89 | 144.89 | 2.37% | 811,434 |
| Nov 7, 2024 | 142.04 | 144.15 | 141.22 | 141.53 | 141.53 | 0.64% | 762,276 |
| Nov 6, 2024 | 140.00 | 140.98 | 133.11 | 140.63 | 140.63 | 3.00% | 1,556,182 |
| Nov 5, 2024 | 134.25 | 139.39 | 134.23 | 136.54 | 136.54 | 2.96% | 834,487 |
| Nov 4, 2024 | 131.20 | 135.07 | 130.92 | 132.61 | 132.61 | 2.01% | 1,120,494 |
| Nov 1, 2024 | 138.36 | 138.87 | 128.50 | 130.00 | 130.00 | 5.79% | 2,451,701 |
| Oct 31, 2024 | 118.87 | 123.95 | 118.86 | 122.89 | 122.89 | 2.41% | 1,454,598 |
| Oct 30, 2024 | 121.91 | 123.87 | 119.86 | 120.00 | 120.00 | -1.72% | 879,836 |
| Oct 29, 2024 | 123.00 | 123.29 | 121.67 | 122.10 | 122.10 | -1.32% | 576,212 |
| Oct 28, 2024 | 123.00 | 124.97 | 122.23 | 123.73 | 123.73 | 1.46% | 707,857 |
| Oct 25, 2024 | 122.95 | 123.98 | 121.54 | 121.95 | 121.95 | -0.47% | 404,146 |
| Oct 24, 2024 | 122.77 | 123.56 | 121.10 | 122.53 | 122.53 | 0.17% | 438,593 |
| Oct 23, 2024 | 124.60 | 125.65 | 121.00 | 122.32 | 122.32 | -2.44% | 760,264 |
| Oct 22, 2024 | 127.00 | 127.42 | 124.94 | 125.38 | 125.38 | -2.20% | 529,632 |
| Oct 21, 2024 | 127.00 | 129.00 | 126.08 | 128.20 | 128.20 | 0.83% | 403,015 |
| Oct 18, 2024 | 127.51 | 127.89 | 125.99 | 127.15 | 127.15 | -0.08% | 497,998 |
| Oct 17, 2024 | 128.03 | 129.12 | 126.62 | 127.25 | 127.25 | -0.53% | 512,080 |
| Oct 16, 2024 | 127.02 | 129.85 | 126.50 | 127.93 | 127.93 | 2.03% | 709,530 |
| Oct 15, 2024 | 125.17 | 126.58 | 124.20 | 125.38 | 125.38 | -0.04% | 852,523 |
| Oct 14, 2024 | 126.86 | 127.78 | 125.19 | 125.43 | 125.43 | -1.54% | 801,983 |
| Oct 11, 2024 | 126.42 | 127.69 | 124.16 | 127.39 | 127.39 | 0.48% | 723,397 |
| Oct 10, 2024 | 126.98 | 127.19 | 125.22 | 126.78 | 126.78 | -0.75% | 534,763 |
| Oct 9, 2024 | 128.80 | 128.80 | 125.90 | 127.74 | 127.74 | -0.54% | 599,359 |
| Oct 8, 2024 | 130.00 | 130.22 | 127.20 | 128.43 | 128.43 | -0.86% | 818,538 |
| Oct 7, 2024 | 127.27 | 130.15 | 126.98 | 129.55 | 129.55 | 1.90% | 791,606 |
| Oct 4, 2024 | 128.00 | 129.49 | 125.54 | 127.13 | 127.13 | 1.17% | 663,700 |
| Oct 3, 2024 | 124.42 | 127.39 | 123.67 | 125.66 | 125.66 | 0.42% | 631,931 |
| Oct 2, 2024 | 121.72 | 125.64 | 120.87 | 125.13 | 125.13 | 2.41% | 593,315 |
| Oct 1, 2024 | 123.10 | 123.34 | 119.87 | 122.18 | 122.18 | -0.75% | 813,659 |
| Sep 30, 2024 | 123.01 | 124.98 | 121.77 | 123.10 | 123.10 | 0.24% | 762,457 |
| Sep 27, 2024 | 123.23 | 125.19 | 121.60 | 122.80 | 122.80 | 0.06% | 584,319 |
| Sep 26, 2024 | 124.97 | 126.95 | 122.64 | 122.73 | 122.73 | -0.73% | 631,693 |
| 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 |