Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
MASTEC, Inc. Add to My Watchlist (NYSE: MTZ) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     MASTEC 12.37 +0.29 (+2.40%) 522,089
Historical Data for MTZ
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 12.17 12.45 12.17 522,089 12.37 +0.29   +2.40%
02/08/10 11.91 12.22 11.82 375,418 12.08 +0.13   +1.09%
02/05/10 12.04 12.18 11.80 1,269,529 11.95 -0.10   -0.83%
02/04/10 12.16 12.27 12.00 411,501 12.05 -0.22   -1.79%
02/03/10 12.25 12.45 12.14 387,621 12.27 -0.06   -0.49%
02/02/10 12.26 12.48 12.22 704,254 12.33 +0.13   +1.07%
02/01/10 12.31 12.43 12.14 785,440 12.20 -0.09   -0.73%
01/29/10 11.80 12.37 11.80 1,581,871 12.29 +0.55   +4.68%
01/28/10 12.90 12.93 11.73 2,005,022 11.74 -1.18   -9.13%
01/27/10 13.15 13.16 12.67 1,511,617 12.92 -0.04   -0.31%
01/26/10 12.73 12.99 12.61 696,856 12.96 +0.13   +1.01%
01/25/10 12.97 13.04 12.68 598,455 12.83 -0.03   -0.23%
01/22/10 13.32 13.39 12.78 842,846 12.86 -0.51   -3.81%
01/21/10 13.71 13.78 13.34 924,677 13.37 -0.36   -2.62%
01/20/10 13.72 13.92 13.50 708,705 13.73 -0.04   -0.29%
01/19/10 13.55 13.80 13.54 1,052,679 13.77 +0.16   +1.18%
01/18/10 13.61 13.61 13.61 0 13.61 0.00   0.00%
01/15/10 13.54 13.64 13.39 528,440 13.61 +0.03   +0.22%
01/14/10 13.25 13.63 13.19 997,284 13.58 +0.33   +2.49%
01/13/10 13.06 13.30 12.70 476,363 13.25 +0.19   +1.45%
01/12/10 12.98 13.10 12.87 361,024 13.06 +0.04   +0.31%
01/11/10 13.33 13.49 12.99 481,828 13.02 -0.34   -2.54%
01/08/10 12.77 13.36 12.77 421,683 13.36 +0.52   +4.05%
01/07/10 12.86 12.92 12.69 238,550 12.84 +0.01   +0.08%
01/06/10 12.85 12.99 12.60 1,355,555 12.83 -0.02   -0.16%
01/05/10 13.10 13.13 12.55 1,617,475 12.85 -0.27   -2.06%
01/04/10 12.59 13.13 12.53 335,874 13.12 +0.62   +4.96%
01/01/10 12.50 12.50 12.50 0 12.50 0.00   0.00%
12/31/09 12.60 12.71 12.48 189,491 12.50 -0.10   -0.79%
12/30/09 12.71 12.79 12.53 234,476 12.60 -0.12   -0.94%
12/29/09 12.77 12.82 12.62 179,270 12.72 +0.03   +0.24%
12/28/09 12.62 12.72 12.59 209,735 12.69 +0.15   +1.20%
12/25/09 12.56 12.75 12.49 108,039 12.54 0.00   0.00%
12/24/09 12.56 12.75 12.49 108,039 12.54 -0.02   -0.16%
12/23/09 12.63 12.71 12.39 400,296 12.56 -0.05   -0.40%
12/22/09 12.67 12.77 12.57 443,947 12.61 -0.01   -0.08%
12/21/09 12.60 12.79 12.47 523,985 12.62 +0.04   +0.32%
12/18/09 12.60 12.66 12.22 1,414,295 12.58 -0.35   -2.71%
12/17/09 12.72 13.02 12.68 347,171 12.93 0.00   0.00%
12/16/09 13.06 13.22 12.88 403,462 12.93 -0.04   -0.31%
12/15/09 13.05 13.32 12.81 545,086 12.97 -0.14   -1.07%
12/14/09 12.89 13.12 12.88 272,420 13.11 +0.21   +1.63%
12/11/09 12.98 13.05 12.86 133,011 12.90 0.00   0.00%
12/10/09 12.92 13.15 12.82 235,055 12.90 +0.05   +0.39%
12/09/09 12.75 12.95 12.50 478,551 12.85 +0.14   +1.10%
12/08/09 12.92 12.99 12.52 424,904 12.71 -0.34   -2.61%
12/07/09 13.01 13.12 12.86 415,697 13.05 -0.03   -0.23%
12/04/09 13.20 13.45 12.78 384,212 13.08 +0.11   +0.85%
12/03/09 13.32 13.44 12.93 416,263 12.97 -0.28   -2.11%
12/02/09 13.19 13.45 13.14 889,615 13.25 +0.07   +0.53%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs