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
2018-12-17 39.07 39.52 38.17 38.26 50,750
2018-12-14 40.59 40.59 39.46 39.505 47,223
2018-12-13 41.36 41.50 40.60 40.68 30,390
2018-12-12 40.95 41.95 40.90 40.91 28,545
2018-12-11 41.56 41.65 40.07 40.25 39,105
2018-12-10 40.67 41.29 40.38 40.995 71,876
2018-12-07 42.73 42.90 40.82 40.89 51,993
2018-12-06 42.04 42.62 41.57 42.545 50,839
2018-12-04 45.16 45.37 42.32 42.81 44,637
2018-12-03 45.77 46.22 45.17 45.43 52,636
2018-11-30 44.99 45.38 44.97 45.13 44,263
2018-11-29 45.24 45.28 44.66 44.90 34,046
2018-11-28 45.08 45.73 44.23 45.305 81,590
2018-11-27 45.44 45.65 45.01 45.62 48,087
2018-11-26 43.92 45.26 43.92 45.20 51,563
2018-11-23 43.09 44.39 43.08 43.60 32,886
2018-11-21 42.43 43.85 42.43 43.34 68,833
2018-11-20 43.79 43.88 41.84 42.175 163,526
2018-11-19 46.59 46.77 44.45 44.61 141,553
2018-11-16 46.04 47.16 46.04 47.08 63,731
2018-11-15 45.82 46.315 45.48 46.27 34,621
2018-11-14 45.90 46.14 45.05 46.03 56,649
2018-11-13 47.15 47.50 45.47 45.65 46,722
2018-11-12 49.32 49.32 46.09 46.63 104,764
2018-11-09 49.38 50.62 48.65 49.75 370,813
2018-11-08 51.50 51.50 50.06 50.69 320,697
2018-11-07 48.36 49.29 47.50 48.86 99,594
2018-11-06 48.91 48.91 47.74 48.17 60,206
2018-11-05 47.98 49.01 47.79 48.86 58,736
2018-11-02 50.31 50.31 47.55 47.57 335,544

» More Mastec Stock Price History

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