The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Mastec Inc.

  • MTZ
  • NYSE
  • Real Estate
  • Latest 30.05
  • Currency US$
  • Change 0.42
  • Percent Change 1.417 %
  • Volume 733,310
  • Fri Jul 11, 2014 04:04 PM 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: 30.05 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 30.08 29.39 29.67 30.05 733,310
Jul 10 30.03 29.39 29.91 29.63 1,525,521
Jul 9 31.04 30.19 30.83 30.22 881,165
Jul 8 31.03 30.02 30.15 30.70 1,481,789
Jul 7 31.16 30.27 31.16 30.41 873,681
Jul 3 31.19 30.64 30.68 31.16 582,563
Jul 2 30.95 30.42 30.81 30.60 691,647
Jul 1 31.57 30.80 30.88 30.83 1,640,441
Jun 30 31.21 29.69 29.69 30.82 2,404,040
Jun 27 30.04 28.62 28.96 29.92 2,446,513
Jun 26 30.04 28.84 29.74 29.05 2,795,861
Jun 25 29.81 27.96 29.66 29.64 5,309,525
Jun 24 31.14 29.77 31.07 29.85 2,227,411
Jun 23 32.08 30.82 31.80 30.94 2,036,560
Jun 20 32.16 31.59 32.16 31.94 1,342,512
Jun 19 32.29 31.79 31.92 32.18 939,927
Jun 18 32.31 31.67 32.24 31.85 932,148
Jun 17 32.64 31.79 31.90 32.22 1,409,281
Jun 16 32.98 31.61 32.76 31.95 1,325,813
Jun 13 32.99 32.14 32.88 32.86 649,228
Jun 12 33.96 32.61 33.96 32.76 881,100
Jun 11 34.24 33.70 33.77 33.96 870,072
Jun 10 34.27 33.61 33.61 34.02 1,161,626
Jun 9 34.32 33.35 33.38 33.81 1,524,669
Jun 6 33.86 32.99 33.19 33.43 1,525,999
Jun 5 33.70 32.43 32.52 32.89 2,121,874
Jun 4 33.06 32.36 32.73 32.48 2,036,373
Jun 3 33.42 31.98 32.80 32.95 3,357,009
Jun 2 32.97 31.30 31.49 32.06 7,101,320
May 30 38.85 35.90 38.80 36.00 2,807,522