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 )

108.86 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2003 2.030 2.250 2.010 2.250 179,200 +0.25(+12.50%)
Mar 28, 2003 1.950 2.000 1.850 2.000 107,300 +0.12(+6.38%)
Mar 27, 2003 1.950 1.950 1.820 1.880 47,200 -0.10(-5.05%)
Mar 26, 2003 2.000 2.050 1.900 1.980 122,600 -0.02(-1.00%)
Mar 25, 2003 1.800 2.020 1.800 2.000 499,200 +0.22(+12.36%)
Mar 24, 2003 1.550 1.800 1.520 1.780 195,900 +0.18(+11.25%)
Mar 21, 2003 1.550 1.700 1.520 1.600 282,300 +0.05(+3.23%)
Mar 20, 2003 1.600 1.700 1.470 1.550 184,500 -0.03(-1.90%)
Mar 19, 2003 1.700 1.700 1.500 1.580 62,900 -0.05(-3.07%)
Mar 18, 2003 1.550 1.660 1.420 1.630 437,400 +0.16(+10.88%)
Mar 17, 2003 1.500 1.550 1.350 1.470 335,000 -0.03(-2.00%)
Mar 14, 2003 1.740 1.760 1.500 1.500 424,700 -0.25(-14.29%)
Mar 13, 2003 1.770 1.830 1.750 1.750 101,800 +0.00(+0.00%)
Mar 12, 2003 1.860 1.890 1.690 1.750 98,700 -0.03(-1.69%)
Mar 11, 2003 1.740 1.990 1.580 1.780 207,200 -0.01(-0.56%)
Mar 10, 2003 1.450 1.900 1.400 1.790 390,300 +0.44(+32.59%)
Mar 07, 2003 1.400 1.490 1.320 1.350 123,000 -0.09(-6.25%)
Mar 06, 2003 1.450 1.450 1.310 1.440 139,400 -0.05(-3.36%)
Mar 05, 2003 1.650 1.680 1.320 1.490 446,000 -0.16(-9.70%)
Mar 04, 2003 1.650 1.730 1.590 1.650 118,000 -0.05(-2.94%)
Mar 03, 2003 1.600 1.790 1.590 1.700 120,100 +0.19(+12.58%)
Feb 28, 2003 1.500 1.590 1.490 1.510 189,900 -0.09(-5.63%)
Feb 27, 2003 1.520 1.650 1.450 1.600 503,500 +0.10(+6.67%)
Feb 26, 2003 1.820 1.820 1.500 1.500 89,100 -0.32(-17.58%)
Feb 25, 2003 1.900 1.900 1.700 1.820 93,100 -0.08(-4.21%)
Feb 24, 2003 1.900 2.250 1.900 1.900 94,800 -0.05(-2.56%)
Feb 21, 2003 1.950 2.050 1.900 1.950 20,300 -0.02(-1.02%)
Feb 20, 2003 2.030 2.040 1.970 1.970 45,600 -0.03(-1.50%)
Feb 19, 2003 2.080 2.100 1.920 2.000 57,300 -0.06(-2.91%)
Feb 18, 2003 2.130 2.350 1.880 2.060 127,400 -0.05(-2.37%)
Feb 14, 2003 2.160 2.190 2.020 2.110 25,700 -0.04(-1.86%)
Feb 13, 2003 2.100 2.150 2.010 2.150 27,100 +0.10(+4.88%)
Feb 12, 2003 2.100 2.230 2.050 2.050 41,800 -0.04(-1.91%)
Feb 11, 2003 2.390 2.390 2.020 2.090 68,900 -0.20(-8.73%)
Feb 10, 2003 2.250 2.300 2.100 2.290 42,000 +0.08(+3.62%)
Feb 07, 2003 2.450 2.470 2.210 2.210 37,200 -0.15(-6.36%)
Feb 06, 2003 2.500 2.530 2.360 2.360 31,700 -0.09(-3.67%)
Feb 05, 2003 2.780 2.780 2.450 2.450 64,500 -0.30(-10.91%)
Feb 04, 2003 2.750 2.800 2.470 2.750 78,000 +0.06(+2.23%)
Feb 03, 2003 2.500 2.700 2.390 2.690 58,700 +0.22(+8.91%)
Jan 31, 2003 2.270 2.600 2.270 2.470 95,800 +0.20(+8.81%)
Jan 30, 2003 2.400 2.430 2.200 2.270 69,600 -0.17(-6.97%)
Jan 29, 2003 2.430 2.490 2.380 2.440 22,400 -0.01(-0.41%)
Jan 28, 2003 2.400 2.470 2.120 2.450 133,800 +0.08(+3.38%)
Jan 27, 2003 2.400 2.500 2.300 2.370 62,100 -0.06(-2.47%)
Jan 24, 2003 2.500 2.500 2.400 2.430 100,800 -0.08(-3.19%)
Jan 23, 2003 2.540 2.630 2.500 2.510 83,300 +0.03(+1.21%)
Jan 22, 2003 2.650 2.650 2.400 2.480 83,400 -0.17(-6.42%)
Jan 21, 2003 2.720 2.780 2.600 2.650 73,000 -0.07(-2.57%)
Jan 17, 2003 2.750 2.800 2.600 2.720 64,100 +0.02(+0.74%)
Jan 16, 2003 2.820 2.840 2.680 2.700 163,800 +0.00(+0.00%)
Jan 15, 2003 3.120 3.120 2.670 2.700 205,900 -0.42(-13.46%)
Jan 14, 2003 3.160 3.170 3.080 3.120 198,500 -0.05(-1.58%)
Jan 13, 2003 3.170 3.190 3.120 3.170 82,300 +0.00(+0.00%)
Jan 10, 2003 3.100 3.200 3.100 3.170 37,800 +0.00(+0.00%)
Jan 09, 2003 3.100 3.200 3.090 3.170 73,200 +0.08(+2.59%)
Jan 08, 2003 3.100 3.100 3.020 3.090 52,900 -0.06(-1.90%)
Jan 07, 2003 3.250 3.250 3.100 3.150 110,100 -0.10(-3.08%)
Jan 06, 2003 3.080 3.300 3.080 3.250 161,000 +0.22(+7.26%)
Jan 03, 2003 3.000 3.150 3.000 3.030 26,600 +0.02(+0.66%)
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.