Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastec Inc (NY: MTZ )

88.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.660 7.800 7.570 7.780 73,900 +0.10(+1.30%)
Apr 29, 2002 7.950 8.050 7.550 7.680 55,700 -0.27(-3.40%)
Apr 26, 2002 7.900 8.100 7.700 7.950 139,200 +0.00(+0.00%)
Apr 25, 2002 7.860 7.990 7.810 7.950 51,500 +0.10(+1.27%)
Apr 24, 2002 8.050 8.110 7.840 7.850 27,600 -0.15(-1.88%)
Apr 23, 2002 8.000 8.100 7.850 8.000 105,200 +0.04(+0.50%)
Apr 22, 2002 8.250 8.250 7.890 7.960 90,600 -0.22(-2.69%)
Apr 19, 2002 8.350 8.420 8.050 8.180 49,800 -0.12(-1.45%)
Apr 18, 2002 8.300 8.600 8.300 8.300 86,700 +0.05(+0.61%)
Apr 17, 2002 9.000 9.130 8.150 8.250 250,400 -0.65(-7.30%)
Apr 16, 2002 8.050 8.900 8.050 8.900 224,700 +0.91(+11.39%)
Apr 15, 2002 7.750 8.090 7.750 7.990 171,800 +0.39(+5.13%)
Apr 12, 2002 7.650 7.680 7.500 7.600 123,800 +0.07(+0.93%)
Apr 11, 2002 7.700 7.800 7.530 7.530 32,000 -0.17(-2.21%)
Apr 10, 2002 7.880 7.890 7.500 7.700 190,000 -0.23(-2.90%)
Apr 09, 2002 7.980 8.260 7.930 7.930 69,500 +0.03(+0.38%)
Apr 08, 2002 8.270 8.270 7.700 7.900 75,800 -0.37(-4.47%)
Apr 05, 2002 7.880 8.490 7.880 8.270 196,600 +0.39(+4.95%)
Apr 04, 2002 7.950 7.960 7.680 7.880 121,200 -0.12(-1.50%)
Apr 03, 2002 7.920 8.020 7.860 8.000 106,400 +0.04(+0.50%)
Apr 02, 2002 8.100 8.100 7.900 7.960 292,300 -0.14(-1.73%)
Apr 01, 2002 8.050 8.150 7.800 8.100 141,000 +0.05(+0.62%)
Mar 29, 2002 8.010 8.200 8.010 8.050 91,400 +0.00(+0.00%)
Mar 28, 2002 8.010 8.200 8.010 8.050 91,400 +0.05(+0.63%)
Mar 27, 2002 8.010 8.300 7.880 8.000 195,300 +0.00(+0.00%)
Mar 26, 2002 7.480 8.200 7.450 8.000 266,300 +0.53(+7.10%)
Mar 25, 2002 7.150 7.490 7.110 7.470 181,200 +0.22(+3.03%)
Mar 22, 2002 7.490 7.640 7.200 7.250 158,200 -0.23(-3.07%)
Mar 21, 2002 7.300 7.650 7.150 7.480 248,300 +0.45(+6.40%)
Mar 20, 2002 6.850 7.350 6.700 7.030 240,900 +0.33(+4.93%)
Mar 19, 2002 6.250 6.800 6.250 6.700 170,200 +0.52(+8.41%)
Mar 18, 2002 6.000 6.300 6.000 6.180 69,200 +0.11(+1.81%)
Mar 15, 2002 6.200 6.300 6.060 6.070 59,000 -0.44(-6.76%)
Mar 14, 2002 6.550 6.750 6.500 6.510 42,400 -0.10(-1.51%)
Mar 13, 2002 6.700 6.780 6.520 6.610 65,500 -0.04(-0.60%)
Mar 12, 2002 6.680 6.740 6.600 6.650 110,200 -0.09(-1.34%)
Mar 11, 2002 6.680 6.800 6.590 6.740 34,000 +0.06(+0.90%)
Mar 08, 2002 6.760 6.880 6.680 6.680 36,900 -0.04(-0.60%)
Mar 07, 2002 6.800 6.820 6.700 6.720 84,100 -0.08(-1.18%)
Mar 06, 2002 6.450 6.880 6.440 6.800 116,000 +0.33(+5.10%)
Mar 05, 2002 6.400 6.550 6.260 6.470 113,400 +0.07(+1.09%)
Mar 04, 2002 5.980 6.400 5.980 6.400 83,100 +0.52(+8.84%)
Mar 01, 2002 5.760 5.880 5.650 5.880 70,900 +0.12(+2.08%)
Feb 28, 2002 5.620 5.760 5.500 5.760 149,400 +0.06(+1.05%)
Feb 27, 2002 5.780 5.950 5.660 5.700 72,800 -0.03(-0.52%)
Feb 26, 2002 5.800 5.960 5.730 5.730 66,900 -0.03(-0.52%)
Feb 25, 2002 5.640 5.820 5.640 5.760 41,300 +0.12(+2.13%)
Feb 22, 2002 5.620 5.660 5.450 5.640 90,900 +0.02(+0.36%)
Feb 21, 2002 5.920 5.920 5.600 5.620 87,600 -0.35(-5.86%)
Feb 20, 2002 5.900 5.980 5.420 5.970 115,400 +0.42(+7.57%)
Feb 19, 2002 5.550 5.600 5.250 5.550 93,900 -0.07(-1.25%)
Feb 18, 2002 5.650 5.740 5.410 5.620 89,500 +0.00(+0.00%)
Feb 15, 2002 5.650 5.740 5.410 5.620 89,500 +0.02(+0.36%)
Feb 14, 2002 5.650 6.000 5.600 5.600 429,700 +0.25(+4.67%)
Feb 13, 2002 5.750 5.950 5.350 5.350 160,800 -0.40(-6.96%)
Feb 12, 2002 5.800 5.940 5.710 5.750 118,900 -0.15(-2.54%)
Feb 11, 2002 5.910 5.910 5.600 5.900 115,200 +0.04(+0.68%)
Feb 08, 2002 6.060 6.090 5.780 5.860 112,200 -0.19(-3.14%)
Feb 07, 2002 5.950 6.200 5.950 6.050 165,000 +0.10(+1.68%)
Feb 06, 2002 5.550 6.000 5.550 5.950 132,000 +0.00(+0.00%)
Feb 05, 2002 6.350 6.350 5.650 5.950 270,200 -0.40(-6.30%)
Feb 04, 2002 6.800 6.800 6.300 6.350 110,200 -0.49(-7.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.