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
2018-09-21 45.75 46.50 45.60 46.00 65,146
2018-09-20 44.40 45.85 43.90 45.55 109,877
2018-09-19 43.00 43.60 42.65 43.325 39,796
2018-09-18 43.15 43.35 42.775 42.825 30,820
2018-09-17 43.25 43.50 42.70 43.075 23,245
2018-09-14 42.75 43.00 42.10 42.95 21,011
2018-09-13 44.95 45.55 42.875 42.90 55,736
2018-09-12 44.05 45.20 43.65 44.75 64,316
2018-09-11 44.10 44.65 42.85 43.10 45,721
2018-09-10 41.10 43.10 40.875 42.85 63,291
2018-09-07 40.50 41.10 40.25 40.55 20,502
2018-09-06 42.50 42.70 40.90 40.95 28,407
2018-09-05 42.90 43.00 42.45 42.45 49,523
2018-09-04 43.40 43.40 42.55 43.00 31,577
2018-08-31 43.35 44.20 43.30 43.75 22,767
2018-08-30 44.85 45.70 43.65 44.05 60,791
2018-08-29 42.55 45.15 42.40 45.10 132,711
2018-08-28 42.80 43.55 42.50 42.50 14,490
2018-08-27 42.10 42.75 42.00 42.50 16,844
2018-08-24 43.05 43.05 41.85 42.00 30,347
2018-08-23 43.10 43.50 42.85 43.075 54,410
2018-08-22 43.15 43.15 42.45 42.875 64,426
2018-08-21 44.85 45.025 43.25 43.275 80,666
2018-08-20 43.30 44.30 43.30 44.20 108,686
2018-08-17 42.40 43.60 41.80 43.60 80,862
2018-08-16 44.40 44.40 41.35 42.00 193,551
2018-08-15 45.10 45.25 44.25 44.70 49,712
2018-08-14 43.95 45.40 43.95 45.40 48,020
2018-08-13 45.35 45.35 43.60 43.80 73,133
2018-08-10 46.10 47.35 45.65 46.95 46,314

» More Mastec Stock Price History

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