Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Mastec Inc (NY: MTZ )

107.33 +0.88 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 30, 2008 11.93 11.94 11.70 11.79 420,914 +0.00(+0.00%)
May 29, 2008 11.60 11.92 11.49 11.79 430,966 +0.41(+3.60%)
May 28, 2008 11.36 11.48 11.22 11.38 287,111 -0.01(-0.09%)
May 27, 2008 11.26 11.42 11.10 11.39 300,777 +0.28(+2.52%)
May 26, 2008 11.23 11.24 11.00 11.11 0 +0.00(+0.00%)
May 23, 2008 11.23 11.24 11.00 11.11 403,089 -0.16(-1.42%)
May 22, 2008 11.82 11.89 11.17 11.27 611,519 -0.49(-4.17%)
May 21, 2008 11.58 12.10 11.50 11.76 943,861 +0.29(+2.53%)
May 20, 2008 11.48 11.58 11.07 11.47 1,043,963 +0.20(+1.77%)
May 19, 2008 11.41 11.98 11.05 11.27 2,994,416 +1.20(+11.92%)
May 16, 2008 10.37 10.42 9.780 10.07 357,380 -0.28(-2.71%)
May 15, 2008 9.810 10.37 9.790 10.35 259,396 +0.47(+4.76%)
May 14, 2008 9.930 10.08 9.750 9.880 346,422 -0.02(-0.20%)
May 13, 2008 9.570 10.04 9.500 9.900 502,097 +0.32(+3.34%)
May 12, 2008 9.140 9.610 9.130 9.580 1,228,824 +0.50(+5.51%)
May 09, 2008 8.950 9.180 8.950 9.080 169,147 +0.01(+0.11%)
May 08, 2008 8.970 9.180 8.930 9.070 445,627 +0.05(+0.55%)
May 07, 2008 9.050 9.170 9.000 9.020 425,588 -0.02(-0.22%)
May 06, 2008 9.020 9.120 8.740 9.040 435,222 -0.02(-0.22%)
May 05, 2008 8.680 9.225 8.580 9.060 1,768,093 +0.36(+4.14%)
May 02, 2008 8.590 8.770 8.560 8.700 383,773 +0.15(+1.75%)
May 01, 2008 8.150 8.640 8.070 8.550 705,447 +0.36(+4.40%)
Apr 30, 2008 8.320 8.350 7.800 8.190 915,630 +0.41(+5.27%)
Apr 29, 2008 7.890 7.890 7.550 7.780 328,703 -0.09(-1.14%)
Apr 28, 2008 7.880 7.900 7.560 7.870 353,038 -0.03(-0.38%)
Apr 25, 2008 7.770 7.990 7.620 7.900 201,810 +0.18(+2.33%)
Apr 24, 2008 7.480 7.750 7.210 7.720 240,194 +0.27(+3.62%)
Apr 23, 2008 7.320 7.540 7.320 7.450 164,095 +0.08(+1.09%)
Apr 22, 2008 7.750 7.840 7.180 7.370 301,997 -0.35(-4.53%)
Apr 21, 2008 7.500 7.840 7.500 7.720 243,869 +0.17(+2.25%)
Apr 18, 2008 8.040 8.220 7.390 7.550 696,226 -0.49(-6.09%)
Apr 17, 2008 8.080 8.150 7.960 8.040 584,128 -0.08(-0.99%)
Apr 16, 2008 8.110 8.190 8.000 8.120 480,417 +0.07(+0.87%)
Apr 15, 2008 8.040 8.070 7.920 8.050 218,242 +0.05(+0.63%)
Apr 14, 2008 8.080 8.180 7.990 8.000 238,525 -0.08(-0.99%)
Apr 11, 2008 8.300 8.360 8.070 8.080 240,100 -0.30(-3.58%)
Apr 10, 2008 7.980 8.400 7.890 8.380 297,000 +0.41(+5.14%)
Apr 09, 2008 8.130 8.380 7.910 7.970 427,300 -0.17(-2.09%)
Apr 08, 2008 8.270 8.270 8.100 8.140 177,500 -0.21(-2.51%)
Apr 07, 2008 8.560 8.630 8.230 8.350 118,969 -0.17(-2.00%)
Apr 04, 2008 8.490 8.600 8.370 8.520 231,600 +0.00(+0.00%)
Apr 03, 2008 8.440 8.550 8.350 8.520 167,100 +0.02(+0.24%)
Apr 02, 2008 8.410 8.700 8.300 8.500 268,000 +0.14(+1.67%)
Apr 01, 2008 8.240 8.370 8.120 8.360 350,805 +0.15(+1.83%)
Mar 31, 2008 8.370 8.460 7.870 8.210 382,936 -0.11(-1.32%)
Mar 28, 2008 8.600 8.670 8.300 8.320 399,100 -0.28(-3.26%)
Mar 27, 2008 8.650 8.895 8.540 8.600 434,800 +0.01(+0.12%)
Mar 26, 2008 8.500 8.660 8.450 8.590 314,700 +0.10(+1.18%)
Mar 25, 2008 8.270 8.490 8.150 8.490 339,700 +0.21(+2.54%)
Mar 24, 2008 8.100 8.320 8.000 8.280 369,100 +0.24(+2.99%)
Mar 21, 2008 7.070 8.110 7.070 8.040 748,100 +0.00(+0.00%)
Mar 20, 2008 7.070 8.110 7.070 8.040 748,100 +0.30(+3.88%)
Mar 19, 2008 8.020 8.230 7.740 7.740 158,200 -0.43(-5.26%)
Mar 18, 2008 7.710 8.180 7.710 8.170 222,400 +0.62(+8.21%)
Mar 17, 2008 7.490 7.830 7.410 7.550 173,400 -0.15(-1.95%)
Mar 14, 2008 8.140 8.210 7.560 7.700 304,800 -0.38(-4.70%)
Mar 13, 2008 7.900 8.100 7.710 8.080 367,500 +0.15(+1.89%)
Mar 12, 2008 8.070 8.140 7.870 7.930 247,169 -0.16(-1.98%)
Mar 11, 2008 7.780 8.140 7.710 8.090 290,500 +0.54(+7.15%)
Mar 10, 2008 7.890 7.890 7.550 7.550 148,800 -0.27(-3.45%)
Mar 07, 2008 7.700 8.000 7.600 7.820 169,100 +0.03(+0.39%)
Mar 06, 2008 7.930 8.000 7.700 7.790 193,200 -0.16(-2.01%)
Mar 05, 2008 8.100 8.180 7.831 7.950 247,100 -0.06(-0.75%)
Mar 04, 2008 8.090 8.140 7.890 8.010 320,300 -0.18(-2.20%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.