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 )

108.36 -0.52 (-0.48%)
Streaming Delayed Price Updated: 11:51 AM 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 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%)
Feb 01, 2002 6.700 6.920 6.480 6.840 161,400 +0.01(+0.15%)
Jan 31, 2002 6.780 6.970 6.680 6.830 67,000 +0.03(+0.44%)
Jan 30, 2002 6.300 6.800 6.070 6.800 105,200 +0.50(+7.94%)
Jan 29, 2002 6.870 6.880 6.030 6.300 197,100 -0.54(-7.89%)
Jan 28, 2002 6.350 6.840 6.350 6.840 130,800 +0.49(+7.72%)
Jan 25, 2002 6.970 6.990 6.050 6.350 264,100 -0.62(-8.90%)
Jan 24, 2002 6.800 6.980 6.750 6.970 58,200 +0.27(+4.03%)
Jan 23, 2002 6.730 6.730 6.550 6.700 58,000 -0.06(-0.89%)
Jan 22, 2002 6.950 6.990 6.600 6.760 102,100 -0.22(-3.15%)
Jan 21, 2002 6.900 7.150 6.850 6.980 1,170,000 +0.00(+0.00%)
Jan 18, 2002 6.900 7.150 6.850 6.980 134,700 -0.02(-0.29%)
Jan 17, 2002 7.120 7.120 6.760 7.000 113,700 -0.12(-1.69%)
Jan 16, 2002 7.350 7.350 6.930 7.120 187,300 -0.23(-3.13%)
Jan 15, 2002 7.550 7.550 7.070 7.350 164,400 -0.21(-2.78%)
Jan 14, 2002 7.780 7.780 7.110 7.560 363,700 -0.24(-3.08%)
Jan 11, 2002 7.860 7.950 7.700 7.800 166,400 -0.06(-0.76%)
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.