MASTEC Historical Stock Price

Below is the stock price history for Mastec MTZ. Data is recorded each day for the historical open, high, low, close and volume. The Mastec stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mastec Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 51.85 53.45 51.85 53.45 39,520
2018-06-15 50.50 52.05 50.40 51.975 26,101
2018-06-14 50.15 51.00 50.15 50.80 28,962
2018-06-13 48.90 50.50 48.65 50.30 26,026
2018-06-12 50.05 50.05 49.00 49.40 30,215
2018-06-11 50.20 50.20 49.50 49.825 25,896
2018-06-08 50.85 51.00 50.25 50.275 23,682
2018-06-07 50.85 51.50 50.70 50.80 16,074
2018-06-06 50.80 51.425 50.55 51.05 27,783
2018-06-05 50.00 50.70 49.55 50.65 37,678
2018-06-04 48.70 49.65 48.60 49.05 30,538
2018-06-01 47.40 48.35 47.00 47.90 26,296
2018-05-31 47.80 47.85 46.50 46.50 26,015
2018-05-30 48.15 48.60 47.70 47.70 36,833
2018-05-29 47.95 48.10 47.50 47.85 26,327
2018-05-25 47.40 47.85 47.30 47.85 16,141
2018-05-24 47.65 47.70 46.95 47.55 31,866
2018-05-23 48.05 48.05 46.80 47.65 59,808
2018-05-22 49.60 49.80 48.60 48.60 67,876
2018-05-21 49.75 50.55 49.75 50.50 14,539
2018-05-18 49.40 49.75 49.30 49.35 22,925
2018-05-17 50.40 50.40 49.25 49.40 23,614
2018-05-16 49.00 51.20 49.00 50.45 60,582
2018-05-15 48.70 49.25 48.50 48.725 26,463
2018-05-14 48.85 49.45 48.75 48.975 24,956
2018-05-11 48.75 49.20 48.40 48.45 24,191
2018-05-10 48.15 48.95 47.85 48.625 30,536
2018-05-09 48.25 48.45 47.60 48.40 39,145
2018-05-08 46.15 47.70 46.15 47.60 37,300
2018-05-07 45.45 46.40 45.45 45.95 28,609

» More Mastec Stock Price History

To see other companies like Mastec (MTZ), view our stock market today for news, and other data.