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 )

108.10 +1.33 (+1.25%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 (%)
Jul 31, 2002 4.660 4.670 4.530 4.530 48,300 -0.16(-3.41%)
Jul 30, 2002 4.840 4.840 4.620 4.690 74,100 -0.15(-3.10%)
Jul 29, 2002 4.700 4.880 4.450 4.840 183,300 +0.14(+2.98%)
Jul 26, 2002 4.610 4.830 4.610 4.700 27,100 +0.09(+1.95%)
Jul 25, 2002 4.630 4.650 4.450 4.610 67,300 +0.06(+1.32%)
Jul 24, 2002 4.530 4.780 4.500 4.550 98,600 -0.08(-1.73%)
Jul 23, 2002 4.990 5.000 4.610 4.630 54,400 -0.35(-7.03%)
Jul 22, 2002 4.910 5.140 4.910 4.980 87,400 +0.08(+1.63%)
Jul 19, 2002 5.180 5.230 4.830 4.900 109,700 -0.67(-12.03%)
Jul 17, 2002 5.850 5.870 5.450 5.570 144,300 -0.76(-12.01%)
Jul 12, 2002 6.400 6.400 6.150 6.330 69,300 -0.01(-0.16%)
Jul 11, 2002 6.300 6.350 6.140 6.340 108,000 +0.06(+0.96%)
Jul 10, 2002 6.900 6.900 6.230 6.280 192,000 -0.62(-8.99%)
Jul 09, 2002 6.950 6.950 6.900 6.900 124,700 -0.05(-0.72%)
Jul 08, 2002 6.910 6.950 6.910 6.950 114,700 +0.04(+0.58%)
Jul 05, 2002 6.570 6.970 6.570 6.910 57,100 +0.41(+6.31%)
Jul 04, 2002 6.290 6.570 6.050 6.500 312,200 +0.00(+0.00%)
Jul 03, 2002 6.290 6.570 6.050 6.500 312,200 +0.19(+3.01%)
Jul 02, 2002 7.000 7.000 5.900 6.310 461,800 -1.05(-14.27%)
Jul 01, 2002 7.320 7.650 7.300 7.360 135,200 +0.00(+0.00%)
Jun 28, 2002 7.500 7.660 7.250 7.360 288,700 -0.09(-1.21%)
Jun 27, 2002 7.550 7.600 7.300 7.450 343,400 +0.07(+0.95%)
Jun 26, 2002 7.750 7.750 7.350 7.380 484,000 -0.37(-4.77%)
Jun 25, 2002 7.650 7.990 7.640 7.750 276,200 +0.44(+6.02%)
Jun 21, 2002 7.450 7.550 7.300 7.310 250,200 -0.13(-1.75%)
Jun 20, 2002 7.600 7.600 7.440 7.440 135,500 -0.21(-2.75%)
Jun 19, 2002 7.680 7.820 7.600 7.650 90,600 -0.15(-1.92%)
Jun 18, 2002 7.900 8.070 7.760 7.800 63,900 -0.06(-0.76%)
Jun 17, 2002 7.450 7.880 7.450 7.860 55,500 +0.41(+5.50%)
Jun 14, 2002 7.350 7.470 7.280 7.450 166,600 +0.00(+0.00%)
Jun 12, 2002 7.400 7.480 7.100 7.450 94,800 +0.02(+0.27%)
Jun 11, 2002 7.550 7.750 7.430 7.430 97,000 -0.14(-1.85%)
Jun 10, 2002 7.810 7.810 7.570 7.570 224,500 -0.25(-3.20%)
Jun 07, 2002 7.500 7.900 7.500 7.820 85,100 +0.27(+3.58%)
Jun 06, 2002 7.810 7.810 7.480 7.550 218,200 -0.26(-3.33%)
Jun 05, 2002 7.880 7.890 7.730 7.810 46,100 -0.19(-2.38%)
May 31, 2002 8.100 8.170 8.000 8.000 97,800 -0.03(-0.37%)
May 28, 2002 8.110 8.110 7.960 8.030 87,700 -0.08(-0.99%)
May 27, 2002 8.100 8.180 8.080 8.110 54,000 +0.00(+0.00%)
May 24, 2002 8.100 8.180 8.080 8.110 54,000 +0.03(+0.37%)
May 23, 2002 8.220 8.240 7.950 8.080 88,300 -0.08(-0.98%)
May 22, 2002 8.120 8.230 8.120 8.160 49,600 +0.01(+0.12%)
May 21, 2002 8.400 8.430 8.130 8.150 70,600 -0.33(-3.89%)
May 20, 2002 8.700 8.700 8.400 8.480 65,100 -0.20(-2.30%)
May 17, 2002 7.950 8.800 7.570 8.680 254,000 +0.76(+9.60%)
May 16, 2002 8.050 8.060 7.640 7.920 104,300 -0.13(-1.61%)
May 15, 2002 7.300 8.250 7.300 8.050 197,500 +0.75(+10.27%)
May 14, 2002 7.100 7.380 7.040 7.300 61,400 +0.30(+4.29%)
May 13, 2002 6.900 7.100 6.840 7.000 80,800 +0.16(+2.34%)
May 10, 2002 6.990 7.000 6.800 6.840 82,300 -0.14(-2.01%)
May 09, 2002 7.400 7.400 6.910 6.980 100,900 -0.45(-6.06%)
May 08, 2002 7.500 7.520 7.390 7.430 58,100 -0.02(-0.27%)
May 07, 2002 7.780 7.780 7.370 7.450 118,300 -0.30(-3.87%)
May 06, 2002 7.640 7.780 7.540 7.750 46,500 +0.11(+1.44%)
May 03, 2002 7.880 7.880 7.600 7.640 141,800 -0.24(-3.05%)
May 02, 2002 7.750 7.900 7.740 7.880 76,000 +0.15(+1.94%)
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.