The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Mastec Inc.

  • MTZ
  • NYSE
  • Real Estate
  • Latest 31.23
  • Currency US$
  • Change -0.25
  • Percent Change -0.794 %
  • Volume 326,510
  • Fri Sep 19, 2014 11:48 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.23 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 31.81 31.23 31.58 31.23 326,510
Sep 18 31.57 31.01 31.11 31.48 601,515
Sep 17 31.88 30.00 30.08 31.04 1,529,604
Sep 16 30.28 29.70 29.83 29.98 883,411
Sep 15 30.72 29.74 30.51 29.81 1,094,267
Sep 12 31.22 30.31 31.09 30.58 701,177
Sep 11 31.22 30.66 30.69 31.09 540,755
Sep 10 30.95 30.19 30.50 30.85 676,216
Sep 9 30.77 30.24 30.49 30.58 625,988
Sep 8 30.78 30.26 30.56 30.58 826,402
Sep 5 30.69 30.04 30.33 30.68 453,270
Sep 4 30.81 30.36 30.45 30.43 485,646
Sep 3 30.82 30.41 30.82 30.50 771,980
Sep 2 30.85 30.15 30.49 30.59 863,361
Aug 29 30.64 30.05 30.64 30.50 722,952
Aug 28 30.76 30.14 30.50 30.62 681,015
Aug 27 30.83 30.38 30.41 30.63 1,293,660
Aug 26 30.58 29.59 29.75 30.44 1,130,292
Aug 25 29.96 29.13 29.40 29.65 586,369
Aug 22 29.47 28.92 29.25 29.34 543,099
Aug 21 29.38 28.84 29.19 29.30 991,483
Aug 20 29.32 28.75 29.11 29.29 868,069
Aug 19 29.57 29.10 29.12 29.14 702,861
Aug 18 29.62 28.71 28.80 29.14 1,489,940
Aug 15 28.94 28.22 28.50 28.70 1,878,521
Aug 14 28.60 27.58 27.90 28.29 1,181,038
Aug 13 28.91 27.66 28.82 27.98 1,976,407
Aug 12 30.16 27.97 27.97 28.81 3,447,944
Aug 11 28.62 27.02 27.08 28.07 1,720,412
Aug 8 27.07 26.59 26.59 26.86 887,021
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.