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
2017-12-08 46.40 47.95 46.40 47.575 114,797
2017-12-07 46.45 46.85 46.05 46.05 75,696
2017-12-06 44.80 46.55 44.80 46.55 129,507
2017-12-05 45.55 46.60 45.00 45.00 123,023
2017-12-04 45.15 46.30 45.15 45.975 96,117
2017-12-01 44.65 45.25 43.775 44.925 65,767
2017-11-30 44.45 45.65 44.35 44.90 49,579
2017-11-29 43.00 44.55 43.00 44.475 70,688
2017-11-28 41.80 42.60 41.80 42.60 23,610
2017-11-27 42.15 42.40 41.65 41.70 11,051
2017-11-24 42.25 42.25 41.85 42.20 10,991
2017-11-22 42.40 42.80 42.05 42.20 28,492
2017-11-21 41.55 43.00 41.55 42.225 38,156
2017-11-20 40.90 41.90 40.85 41.575 47,785
2017-11-17 40.25 40.75 40.00 40.40 39,484
2017-11-16 40.20 40.45 40.00 40.25 81,568
2017-11-15 40.50 40.95 39.90 39.90 64,857
2017-11-14 42.00 42.05 41.15 41.15 23,155
2017-11-13 42.45 42.60 42.10 42.40 21,909
2017-11-10 43.35 43.45 42.65 42.85 20,578
2017-11-09 42.70 43.55 42.70 43.075 46,518
2017-11-08 43.20 43.375 42.15 43.325 19,060
2017-11-07 44.80 44.80 43.55 43.825 45,671
2017-11-06 44.00 45.00 44.00 44.90 79,121
2017-11-03 42.90 43.10 42.175 42.90 112,756
2017-11-02 41.90 42.25 41.45 41.45 61,112
2017-11-01 43.85 43.85 42.70 42.80 28,176
2017-10-31 44.05 44.05 43.55 43.75 21,590
2017-10-30 44.45 44.55 43.80 43.90 24,846
2017-10-27 43.80 44.85 43.80 44.475 21,515

» More Mastec Stock Price History

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