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 29, 2005 6.750 6.870 6.730 6.750 134,200 +0.00(+0.00%)
Apr 28, 2005 6.970 6.970 6.670 6.750 139,000 -0.22(-3.16%)
Apr 27, 2005 6.850 7.010 6.770 6.970 130,700 +0.06(+0.87%)
Apr 26, 2005 6.970 7.280 6.840 6.910 119,400 -0.10(-1.43%)
Apr 25, 2005 7.060 7.360 6.850 7.010 117,700 -0.07(-0.99%)
Apr 22, 2005 7.000 7.170 6.900 7.080 217,500 +0.08(+1.14%)
Apr 21, 2005 6.680 7.040 6.660 7.000 254,200 +0.40(+6.06%)
Apr 20, 2005 7.070 7.150 6.560 6.600 256,300 -0.35(-5.04%)
Apr 19, 2005 7.000 7.160 6.900 6.950 315,800 +0.00(+0.00%)
Apr 18, 2005 7.200 7.250 6.920 6.950 427,600 -0.26(-3.61%)
Apr 15, 2005 7.290 7.290 7.130 7.210 194,700 -0.07(-0.96%)
Apr 14, 2005 7.260 7.390 7.220 7.280 238,200 +0.01(+0.14%)
Apr 13, 2005 7.450 7.490 7.180 7.270 245,900 -0.23(-3.07%)
Apr 12, 2005 7.430 7.510 7.384 7.500 135,400 +0.01(+0.13%)
Apr 11, 2005 7.410 7.520 7.260 7.490 284,500 +0.09(+1.22%)
Apr 08, 2005 7.600 7.600 7.390 7.400 188,600 -0.20(-2.63%)
Apr 07, 2005 7.460 7.600 7.350 7.600 137,300 +0.15(+2.01%)
Apr 06, 2005 7.700 7.750 7.400 7.450 87,200 -0.19(-2.49%)
Apr 05, 2005 7.600 7.730 7.500 7.640 305,700 +0.04(+0.53%)
Apr 04, 2005 7.400 7.680 7.360 7.600 376,800 -0.36(-4.52%)
Apr 01, 2005 8.190 8.700 7.780 7.960 287,300 -0.25(-3.05%)
Mar 31, 2005 8.200 8.210 8.090 8.210 94,500 +0.00(+0.00%)
Mar 30, 2005 8.000 8.230 8.000 8.210 117,600 +0.20(+2.50%)
Mar 29, 2005 8.230 8.400 7.970 8.010 73,100 -0.26(-3.14%)
Mar 28, 2005 8.290 8.350 8.200 8.270 154,800 -0.02(-0.24%)
Mar 24, 2005 8.400 8.490 8.210 8.290 104,100 -0.05(-0.60%)
Mar 23, 2005 8.190 8.690 8.150 8.340 94,300 +0.15(+1.83%)
Mar 22, 2005 8.180 8.420 8.180 8.190 46,900 -0.03(-0.36%)
Mar 21, 2005 8.140 8.300 8.120 8.220 73,700 +0.12(+1.48%)
Mar 18, 2005 8.270 8.310 8.100 8.100 200,900 -0.08(-0.98%)
Mar 17, 2005 8.270 8.290 8.150 8.180 53,700 -0.05(-0.61%)
Mar 16, 2005 8.250 8.330 8.150 8.230 100,600 -0.19(-2.26%)
Mar 15, 2005 8.210 8.550 8.210 8.420 246,600 +0.22(+2.68%)
Mar 14, 2005 8.000 8.420 8.000 8.200 153,100 +0.16(+1.99%)
Mar 11, 2005 8.180 8.190 7.870 8.040 232,700 -0.20(-2.43%)
Mar 10, 2005 8.500 8.500 8.110 8.240 231,000 -0.24(-2.83%)
Mar 09, 2005 8.610 8.700 8.450 8.480 103,900 -0.12(-1.40%)
Mar 08, 2005 8.790 8.860 8.530 8.600 85,000 -0.22(-2.49%)
Mar 07, 2005 8.730 9.000 8.730 8.820 93,500 +0.08(+0.92%)
Mar 04, 2005 8.870 8.930 8.580 8.740 139,700 -0.05(-0.57%)
Mar 03, 2005 8.700 9.070 8.700 8.790 126,000 +0.14(+1.62%)
Mar 02, 2005 8.760 8.900 8.580 8.650 198,600 -0.17(-1.93%)
Mar 01, 2005 9.010 9.120 8.550 8.820 452,700 -0.27(-2.97%)
Feb 28, 2005 9.000 9.200 8.960 9.090 291,200 -0.03(-0.33%)
Feb 25, 2005 9.000 9.200 9.000 9.120 144,500 +0.03(+0.33%)
Feb 24, 2005 8.700 9.230 8.690 9.090 100,000 +0.21(+2.36%)
Feb 23, 2005 8.780 8.950 8.670 8.880 149,800 +0.17(+1.95%)
Feb 22, 2005 8.900 9.140 8.700 8.710 150,200 -0.28(-3.11%)
Feb 18, 2005 9.070 9.090 8.760 8.990 98,200 -0.05(-0.55%)
Feb 17, 2005 9.290 9.380 9.040 9.040 109,900 -0.27(-2.90%)
Feb 16, 2005 9.120 9.400 9.120 9.310 131,400 +0.21(+2.31%)
Feb 15, 2005 9.250 9.480 9.080 9.100 109,400 -0.20(-2.15%)
Feb 14, 2005 9.370 9.690 9.210 9.300 141,600 -0.09(-0.96%)
Feb 11, 2005 9.470 9.480 9.250 9.390 203,600 -0.21(-2.19%)
Feb 10, 2005 9.500 9.730 9.500 9.600 85,600 +0.14(+1.48%)
Feb 09, 2005 9.570 9.700 9.400 9.460 211,700 -0.06(-0.63%)
Feb 08, 2005 9.500 9.880 9.310 9.520 169,900 +0.09(+0.95%)
Feb 07, 2005 9.460 9.580 9.360 9.430 73,100 +0.05(+0.53%)
Feb 04, 2005 9.160 9.520 9.130 9.380 93,600 +0.26(+2.85%)
Feb 03, 2005 9.280 9.290 8.990 9.120 329,600 -0.16(-1.72%)
Feb 02, 2005 8.970 9.320 8.950 9.280 143,900 +0.22(+2.43%)
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.