NYSE USD

MasTec, Inc. (MTZ)

83.76 -0.66 (-0.78%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 85.14 85.14 83.04 83.76 83.76 646,600
Apr 19, 2024 83.14 84.95 83.04 84.42 84.42 676,200
Apr 18, 2024 83.20 85.20 82.29 83.44 83.44 510,300
Apr 17, 2024 84.83 85.67 82.50 82.82 82.82 578,600
Apr 16, 2024 84.05 84.95 83.02 84.66 84.66 911,100
Apr 15, 2024 89.50 90.11 84.20 84.67 84.67 961,800
Apr 12, 2024 91.43 92.28 87.79 87.96 87.96 927,300
Apr 11, 2024 90.36 92.38 89.17 91.91 91.91 808,600
Apr 10, 2024 90.35 91.02 88.86 90.20 90.20 551,400
Apr 9, 2024 94.67 95.00 92.00 93.03 93.03 638,200
Apr 8, 2024 93.98 94.86 92.64 94.16 94.16 412,400
Apr 5, 2024 92.44 93.66 91.92 93.39 93.39 533,100
Apr 4, 2024 95.94 96.73 91.81 91.98 91.98 580,900
Apr 3, 2024 92.40 95.32 91.86 95.01 95.01 780,900
Apr 2, 2024 92.70 93.30 90.99 92.56 92.56 720,100
Apr 1, 2024 92.97 94.37 92.06 93.88 93.88 623,800
Mar 28, 2024 93.87 94.82 92.72 93.25 93.25 546,300
Mar 27, 2024 92.36 93.98 92.04 93.73 93.73 799,700
Mar 26, 2024 92.66 94.08 91.03 91.57 91.57 698,600
Mar 25, 2024 90.21 92.15 89.50 92.05 92.05 659,600
Mar 22, 2024 91.00 91.42 89.37 89.87 89.87 482,600
Mar 21, 2024 87.40 91.14 87.38 90.76 90.76 878,100
Mar 20, 2024 85.78 87.55 85.60 86.48 86.48 629,600
Mar 19, 2024 85.39 86.97 84.81 85.95 85.95 502,700
Mar 18, 2024 85.02 86.56 84.71 86.36 86.36 785,000
Mar 15, 2024 83.79 85.32 83.61 84.41 84.41 1,229,800
Mar 14, 2024 85.52 86.78 82.51 84.36 84.36 665,600
Mar 13, 2024 88.09 89.08 86.52 86.70 86.70 775,400
Mar 12, 2024 89.01 89.46 87.08 88.15 88.15 652,500
Mar 11, 2024 91.18 92.10 88.07 88.54 88.54 1,175,200
Mar 8, 2024 92.75 93.48 91.71 92.38 92.38 837,600
Mar 7, 2024 89.13 91.63 88.90 91.48 91.48 989,300
Mar 6, 2024 87.34 90.62 87.15 88.62 88.62 1,367,000
Mar 5, 2024 87.10 88.65 85.75 86.38 86.38 1,124,500
Mar 4, 2024 87.73 88.92 86.05 87.68 87.68 1,554,300
Mar 1, 2024 84.00 87.19 80.47 84.85 84.85 3,160,400
Feb 29, 2024 75.33 75.89 73.85 75.46 75.46 1,985,900
Feb 28, 2024 73.75 75.46 72.96 74.76 74.76 905,900
Feb 27, 2024 73.34 74.95 73.14 74.25 74.25 1,190,300
Feb 26, 2024 70.36 72.79 69.80 72.11 72.11 913,300
Feb 23, 2024 72.31 72.45 70.88 70.91 70.91 625,900
Feb 22, 2024 70.73 73.94 70.67 72.21 72.21 859,700
Feb 21, 2024 69.13 70.44 68.89 70.08 70.08 648,300
Feb 20, 2024 69.69 70.13 68.68 69.31 69.31 1,056,300
Feb 16, 2024 71.92 72.92 70.93 71.08 71.08 813,800
Feb 15, 2024 73.72 74.67 72.47 72.98 72.98 668,400
Feb 14, 2024 72.33 73.72 70.81 72.78 72.78 1,159,500
Feb 13, 2024 70.60 72.92 70.19 71.47 71.47 1,067,300
Feb 12, 2024 70.31 73.95 70.31 73.39 73.39 843,900
Feb 9, 2024 69.57 71.26 68.55 70.89 70.89 620,800
Feb 8, 2024 68.56 70.06 68.54 69.26 69.26 598,000
Feb 7, 2024 69.89 69.99 67.52 68.65 68.65 632,500
Feb 6, 2024 67.97 69.06 67.49 69.02 69.02 709,100
Feb 5, 2024 69.32 69.43 66.66 68.01 68.01 556,200
Feb 2, 2024 69.30 71.81 68.31 70.71 70.71 871,900
Feb 1, 2024 66.48 70.30 66.48 70.11 70.11 1,270,600
Jan 31, 2024 67.05 68.35 65.67 65.67 65.67 700,300
Jan 30, 2024 66.30 68.00 66.01 66.81 66.81 709,800
Jan 29, 2024 65.02 67.05 64.39 67.00 67.00 654,300
Jan 26, 2024 65.44 66.13 64.47 64.95 64.95 532,200
Jan 25, 2024 64.74 65.28 63.97 65.24 65.24 872,100
Jan 24, 2024 65.42 65.82 62.87 63.78 63.78 803,000
Jan 23, 2024 65.75 66.26 60.96 64.66 64.66 1,853,600
Jan 22, 2024 63.74 64.86 62.38 64.69 64.69 2,165,100
Jan 19, 2024 68.50 68.63 62.93 63.16 63.16 2,424,700
Jan 18, 2024 67.23 68.67 66.30 68.45 68.45 1,017,900
Jan 17, 2024 67.77 67.77 65.19 66.29 66.29 1,953,500
Jan 16, 2024 69.76 70.38 68.83 69.15 69.15 1,735,700
Jan 12, 2024 73.41 74.36 71.88 71.88 71.88 622,300
Jan 11, 2024 74.27 74.67 72.88 72.91 72.91 783,900
Jan 10, 2024 72.11 74.85 71.52 74.75 74.75 1,167,700
Jan 9, 2024 70.86 71.85 69.78 71.65 71.65 907,200
Jan 8, 2024 69.82 72.25 69.67 71.82 71.82 598,900
Jan 5, 2024 69.38 71.55 69.04 70.31 70.31 768,500
Jan 4, 2024 70.91 71.44 69.40 69.90 69.90 769,400
Jan 3, 2024 72.63 73.07 70.48 70.51 70.51 964,400
Jan 2, 2024 74.57 75.69 73.29 74.12 74.12 518,400
Dec 29, 2023 75.04 76.36 74.84 75.72 75.72 722,600
Dec 28, 2023 74.65 75.64 74.61 75.59 75.59 516,400
Dec 27, 2023 74.79 75.56 74.36 74.61 74.61 507,400
Dec 26, 2023 73.44 75.08 73.10 74.60 74.60 642,000
Dec 22, 2023 72.90 73.78 72.19 73.09 73.09 517,300
Dec 21, 2023 71.69 72.91 71.10 72.44 72.44 713,400
Dec 20, 2023 72.83 74.09 70.19 70.53 70.53 846,200
Dec 19, 2023 72.64 74.21 72.11 73.49 73.49 785,000
Dec 18, 2023 72.82 73.40 71.24 71.36 71.36 776,300
Dec 15, 2023 75.62 75.65 72.62 72.89 72.89 1,766,500
Dec 14, 2023 73.32 76.56 73.32 75.53 75.53 2,027,700
Dec 13, 2023 67.22 71.63 67.22 71.25 71.25 1,400,700
Dec 12, 2023 67.27 68.51 66.51 67.64 67.64 1,034,000
Dec 11, 2023 66.00 67.29 65.70 67.27 67.27 682,500
Dec 8, 2023 64.90 67.05 64.69 66.43 66.43 855,900
Dec 7, 2023 64.55 65.75 63.86 64.82 64.82 805,000
Dec 6, 2023 66.18 67.89 64.18 64.45 64.45 1,608,500
Dec 5, 2023 63.50 65.81 62.56 65.63 65.63 1,527,600
Dec 4, 2023 62.86 65.72 62.86 64.36 64.36 1,190,100
Dec 1, 2023 60.26 63.42 59.24 63.12 63.12 1,418,600
Nov 30, 2023 59.35 61.52 57.38 60.64 60.64 1,709,900
Nov 29, 2023 55.28 60.40 55.28 58.95 58.95 1,992,500
Nov 28, 2023 56.29 56.29 54.06 54.59 54.59 1,166,000
Nov 27, 2023 57.03 57.60 56.26 56.65 56.65 752,400
Nov 24, 2023 57.02 58.31 57.02 57.18 57.18 439,700
Nov 22, 2023 56.87 58.16 55.73 57.34 57.34 1,661,300
Nov 21, 2023 54.86 56.74 54.40 56.63 56.63 1,500,300
Nov 20, 2023 53.50 55.34 52.88 54.94 54.94 1,041,100
Nov 17, 2023 53.87 54.36 52.89 53.37 53.37 653,700
Nov 16, 2023 53.43 54.25 52.74 53.31 53.31 960,300
Nov 15, 2023 52.19 55.30 52.19 53.68 53.68 1,564,100
Nov 14, 2023 51.08 52.96 50.90 51.67 51.67 1,460,200
Nov 13, 2023 49.27 49.89 48.62 49.10 49.10 603,300
Nov 10, 2023 47.85 49.42 47.02 49.26 49.26 1,321,400
Nov 9, 2023 50.80 51.17 47.33 47.60 47.60 1,596,100
Nov 8, 2023 48.41 50.59 48.25 50.00 50.00 1,316,600
Nov 7, 2023 47.72 49.90 46.70 49.44 49.44 1,595,200
Nov 6, 2023 51.59 52.24 48.38 48.62 48.62 1,292,700
Nov 3, 2023 51.02 52.00 49.59 51.58 51.58 2,647,600
Nov 2, 2023 49.19 49.92 44.65 49.48 49.48 4,125,300
Nov 1, 2023 49.00 49.70 45.00 48.98 48.98 5,820,800
Oct 31, 2023 58.54 59.55 57.34 59.44 59.44 967,600
Oct 30, 2023 59.89 60.00 58.28 58.49 58.49 1,142,000
Oct 27, 2023 60.51 61.09 58.89 59.15 59.15 736,100
Oct 26, 2023 59.71 61.33 59.26 61.03 61.03 741,400
Oct 25, 2023 60.80 60.90 59.08 59.42 59.42 896,100
Oct 24, 2023 62.60 63.21 60.53 60.84 60.84 1,079,200
Oct 23, 2023 61.70 63.85 61.65 62.57 62.57 1,077,200
Oct 20, 2023 63.83 64.05 60.85 61.16 61.16 1,783,200
Oct 19, 2023 65.93 66.69 63.82 64.00 64.00 824,400
Oct 18, 2023 67.99 68.00 66.10 66.25 66.25 625,100
Oct 17, 2023 64.86 69.00 64.76 68.79 68.79 1,047,000
Oct 16, 2023 64.56 65.72 64.41 65.43 65.43 612,800
Oct 13, 2023 66.43 66.49 62.60 63.79 63.79 1,097,800
Oct 12, 2023 67.74 69.21 66.33 66.50 66.50 945,300
Oct 11, 2023 69.89 71.17 66.61 67.02 67.02 1,404,800
Oct 10, 2023 66.96 70.09 66.79 69.81 69.81 1,235,000
Oct 9, 2023 68.33 68.42 66.10 66.57 66.57 937,600
Oct 6, 2023 67.33 69.74 67.27 68.89 68.89 543,000
Oct 5, 2023 67.91 68.79 67.22 67.97 67.97 1,019,900
Oct 4, 2023 66.87 68.44 65.88 68.28 68.28 1,176,500
Oct 3, 2023 68.97 69.09 66.04 66.93 66.93 1,070,100
Oct 2, 2023 71.82 71.96 68.91 69.57 69.57 1,398,100
Sep 29, 2023 73.59 73.70 71.61 71.97 71.97 744,000
Sep 28, 2023 72.22 74.26 72.22 72.82 72.82 560,500
Sep 27, 2023 73.01 74.70 71.99 72.90 72.90 831,300
Sep 26, 2023 73.07 73.76 71.86 72.27 72.27 1,290,600
Sep 25, 2023 76.24 77.10 73.35 73.50 73.50 2,209,100
Sep 22, 2023 78.32 79.04 76.50 76.60 76.60 1,575,900
Sep 21, 2023 81.42 81.44 77.79 78.13 78.13 965,300
Sep 20, 2023 83.57 84.55 81.77 82.04 82.04 418,200
Sep 19, 2023 83.86 84.41 82.30 83.27 83.27 564,700
Sep 18, 2023 84.61 85.33 83.80 83.86 83.86 378,100
Sep 15, 2023 86.70 86.71 83.30 84.39 84.39 1,028,100
Sep 14, 2023 84.53 87.29 83.91 87.19 87.19 1,124,300
Sep 13, 2023 87.84 87.84 83.34 83.71 83.71 1,678,900
Sep 12, 2023 90.05 91.30 88.01 88.18 88.18 807,000
Sep 11, 2023 92.30 92.35 89.24 90.33 90.33 716,700
Sep 8, 2023 92.89 93.10 91.47 91.74 91.74 514,200
Sep 7, 2023 92.99 93.01 91.48 92.48 92.48 728,200
Sep 6, 2023 95.89 97.02 93.12 93.87 93.87 536,400
Sep 5, 2023 98.46 98.81 94.71 95.61 95.61 730,800
Sep 1, 2023 99.87 101.09 98.32 99.47 99.47 608,600
Aug 31, 2023 99.80 100.25 98.95 99.49 99.49 315,500
Aug 30, 2023 100.82 101.54 99.39 99.43 99.43 605,600
Aug 29, 2023 98.79 101.14 98.30 100.75 100.75 494,700
Aug 28, 2023 96.75 99.20 96.75 98.78 98.78 447,700
Aug 25, 2023 95.67 97.18 94.82 96.37 96.37 418,400
Aug 24, 2023 97.00 97.55 95.64 95.66 95.66 340,000
Aug 23, 2023 97.29 97.34 95.68 97.08 97.08 407,300
Aug 22, 2023 95.70 97.73 95.40 97.01 97.01 669,300
Aug 21, 2023 94.52 95.40 93.62 95.32 95.32 401,500
Aug 18, 2023 92.24 94.55 92.09 94.16 94.16 513,500
Aug 17, 2023 93.51 93.98 92.50 93.08 93.08 434,600
Aug 16, 2023 93.30 95.18 93.30 93.59 93.59 373,400
Aug 15, 2023 94.19 94.44 92.64 93.79 93.79 393,900
Aug 14, 2023 93.80 94.80 93.12 94.48 94.48 554,000
Aug 11, 2023 93.98 94.63 93.05 94.12 94.12 565,200
Aug 10, 2023 93.30 96.15 93.03 94.07 94.07 745,300
Aug 9, 2023 92.75 94.34 91.69 93.26 93.26 989,800
Aug 8, 2023 95.60 96.17 91.46 92.70 92.70 1,440,000
Aug 7, 2023 98.01 98.01 95.56 96.14 96.14 1,634,100
Aug 4, 2023 104.90 107.00 97.03 99.56 99.56 3,730,000
Aug 3, 2023 121.39 123.33 119.67 120.96 120.96 1,526,000
Aug 2, 2023 121.08 122.31 120.22 122.08 122.08 817,600
Aug 1, 2023 117.40 122.58 117.31 121.95 121.95 812,900
Jul 31, 2023 117.45 117.84 116.62 117.75 117.75 399,900
Jul 28, 2023 118.17 119.08 115.22 117.02 117.02 511,900
Jul 27, 2023 117.28 121.83 115.64 117.64 117.64 1,444,100
Jul 26, 2023 116.53 117.52 116.06 116.51 116.51 371,500
Jul 25, 2023 116.00 118.13 116.00 116.88 116.88 326,900
Jul 24, 2023 115.05 116.82 114.85 116.51 116.51 471,700
Jul 21, 2023 115.05 115.68 113.81 114.69 114.69 455,400
Jul 20, 2023 115.61 115.85 114.19 114.51 114.51 478,100
Jul 19, 2023 115.92 116.91 114.55 115.18 115.18 525,500
Jul 18, 2023 115.44 117.00 115.29 115.82 115.82 458,900
Jul 17, 2023 115.19 116.11 114.18 115.44 115.44 470,400
Jul 14, 2023 117.67 117.97 114.53 115.14 115.14 691,100
Jul 13, 2023 115.25 117.85 114.66 116.90 116.90 738,100
Jul 12, 2023 117.08 117.08 114.42 114.66 114.66 762,200
Jul 11, 2023 114.80 115.40 111.66 115.37 115.37 872,100
Jul 10, 2023 115.77 117.89 115.77 116.20 116.20 442,300
Jul 7, 2023 115.82 117.06 115.15 115.75 115.75 534,000
Jul 6, 2023 115.29 115.38 112.53 115.09 115.09 527,100
Jul 5, 2023 117.44 117.44 115.71 116.03 116.03 471,500
Jul 3, 2023 118.32 119.42 115.83 118.20 118.20 256,400
Jun 30, 2023 117.45 118.32 116.10 117.97 117.97 648,100
Jun 29, 2023 115.65 117.15 114.93 116.74 116.74 778,200
Jun 28, 2023 116.54 116.70 115.41 115.58 115.58 637,300
Jun 27, 2023 113.33 116.72 112.72 116.53 116.53 470,100
Jun 26, 2023 111.13 113.97 110.31 113.09 113.09 692,800
Jun 23, 2023 112.17 113.02 110.36 110.54 110.54 650,300
Jun 22, 2023 112.60 113.48 110.82 113.43 113.43 493,400
Jun 21, 2023 109.08 113.97 108.74 113.20 113.20 928,900
Jun 20, 2023 109.05 110.72 108.12 109.79 109.79 699,200
Jun 16, 2023 109.97 110.58 108.94 110.04 110.04 828,900
Jun 15, 2023 107.17 109.83 106.52 109.29 109.29 589,000
Jun 14, 2023 109.57 110.39 106.58 107.79 107.79 1,057,100
Jun 13, 2023 110.72 112.12 109.93 110.14 110.14 620,000
Jun 12, 2023 110.32 110.96 109.08 109.96 109.96 416,100
Jun 9, 2023 110.71 112.18 109.88 110.01 110.01 669,100
Jun 8, 2023 109.15 111.06 107.86 110.85 110.85 575,500
Jun 7, 2023 107.09 111.06 107.09 109.38 109.38 1,133,300
Jun 6, 2023 105.71 107.96 105.04 107.42 107.42 565,700
Jun 5, 2023 105.33 106.69 103.12 106.26 106.26 527,700
Jun 2, 2023 103.16 106.08 103.16 105.63 105.63 712,400
Jun 1, 2023 101.63 102.87 101.21 101.87 101.87 671,400
May 31, 2023 101.39 102.71 99.47 101.36 101.36 758,800
May 30, 2023 100.00 104.87 99.47 102.17 102.17 1,191,100
May 26, 2023 97.00 98.60 96.72 98.24 98.24 546,200
May 25, 2023 94.04 96.56 92.87 96.41 96.41 622,500
May 24, 2023 96.96 96.96 92.66 94.41 94.41 948,400
May 23, 2023 96.87 98.37 96.00 96.89 96.89 629,900
May 22, 2023 97.16 98.51 96.38 97.94 97.94 840,000
May 19, 2023 99.51 99.94 95.18 96.85 96.85 1,157,600
May 18, 2023 95.48 99.00 95.16 98.79 98.79 812,600
May 17, 2023 96.36 97.00 95.16 96.18 96.18 438,700
May 16, 2023 96.38 96.91 95.10 95.65 95.65 622,700
May 15, 2023 94.50 97.39 94.14 97.05 97.05 688,400
May 12, 2023 91.64 96.99 91.64 94.99 94.99 1,201,100
May 11, 2023 89.34 90.92 88.45 90.86 90.86 584,300
May 10, 2023 91.16 91.44 88.29 90.35 90.35 424,300
May 9, 2023 87.53 90.23 87.25 90.02 90.02 557,200
May 8, 2023 89.92 90.97 87.55 88.06 88.06 630,800
May 5, 2023 88.55 92.64 87.80 89.33 89.33 1,456,900
May 4, 2023 86.95 87.65 84.80 85.68 85.68 896,900
May 3, 2023 87.28 89.27 86.63 87.70 87.70 587,200
May 2, 2023 87.25 87.25 85.02 87.02 87.02 644,700
May 1, 2023 88.92 89.55 87.34 87.45 87.45 432,300
Apr 28, 2023 87.16 89.15 86.52 88.81 88.81 609,700
Apr 27, 2023 85.68 87.44 85.38 87.25 87.25 513,100
Apr 26, 2023 85.75 87.22 85.17 85.20 85.20 521,500
Apr 25, 2023 86.37 87.61 86.12 86.48 86.48 415,100
Apr 24, 2023 86.23 88.18 86.20 87.73 87.73 472,900

Related Tickers

PWR Quanta Services, Inc.
245.56
+0.95%
 
PRIM Primoris Services Corporation
44.50
+2.23%
 
MYRG MYR Group Inc.
159.84
+0.71%
 
DY Dycom Industries, Inc.
137.09
+1.13%
 
EME EMCOR Group, Inc.
332.59
+1.21%
 
APG APi Group Corporation
37.21
+0.62%
 
KBR KBR, Inc.
63.12
+0.72%
 
ACM AECOM
92.65
-0.75%
 
J Jacobs Solutions Inc.
144.11
+0.19%
 
FLR Fluor Corporation
39.47
+0.66%