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
2018-02-16 50.65 51.20 50.30 50.95 30,419
2018-02-15 50.20 50.60 49.45 50.50 33,532
2018-02-14 48.55 49.95 48.55 49.85 107,913
2018-02-13 49.40 50.00 48.80 48.80 40,345
2018-02-12 48.85 50.00 48.15 49.70 51,809
2018-02-09 50.00 50.15 47.70 49.20 114,853
2018-02-08 52.55 52.55 49.40 49.45 52,383
2018-02-07 51.80 52.65 51.80 52.20 30,747
2018-02-06 49.35 52.40 49.35 52.25 67,036
2018-02-05 52.05 53.70 51.00 51.05 46,621
2018-02-02 54.35 54.75 53.40 53.40 74,767
2018-02-01 53.20 55.55 53.20 54.85 41,935
2018-01-31 54.45 54.45 53.25 53.60 30,894
2018-01-30 53.25 53.90 52.60 53.80 51,470
2018-01-29 53.20 54.55 53.20 53.95 35,205
2018-01-26 52.65 53.55 52.40 53.05 29,982
2018-01-25 53.20 53.45 52.00 52.60 18,494
2018-01-24 53.70 53.95 52.375 52.80 25,230
2018-01-23 53.75 53.75 53.10 53.15 34,383
2018-01-22 53.75 54.15 53.10 53.90 29,076
2018-01-19 51.90 53.35 51.90 53.075 29,075
2018-01-18 52.55 52.55 51.65 52.10 38,287
2018-01-17 51.20 52.00 50.90 51.85 35,473
2018-01-16 52.90 53.40 51.25 51.40 27,843
2018-01-12 51.65 52.55 51.60 52.50 28,321
2018-01-11 50.15 51.60 50.15 51.60 17,147
2018-01-10 49.65 50.35 49.65 49.90 16,274
2018-01-09 50.50 50.75 50.05 50.05 19,046
2018-01-08 49.65 50.55 49.50 50.40 25,777
2018-01-05 49.85 49.85 49.35 49.70 21,032

» More Mastec Stock Price History

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