MTZ - MASTEC INC
114.47
5.810 5.076%
Share volume: 2,027,766
Last Updated: 03-11-2025
Construction/Heavy Construction – Not Building Contractors:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$108.66
5.81
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $108.95 | $108.95 | $117.20 | $117.20 | $108.02 | $108.02 | $114.47 | $114.47 | 2,027,766 | $2,027,766.00 |
| 03-10-2025 | $111.06 | $111.06 | $112.94 | $112.94 | $106.45 | $106.45 | $108.66 | $108.66 | 2,091,401 | $2,091,401.00 |
| 03-07-2025 | $118.80 | $118.80 | $120.19 | $120.19 | $110.49 | $110.49 | $115.47 | $115.47 | 1,613,825 | $1,613,825.00 |
| 03-06-2025 | $123.92 | $123.92 | $125.49 | $125.49 | $117.82 | $117.82 | $118.84 | $118.84 | 1,464,081 | $1,464,081.00 |
| 03-05-2025 | $124.84 | $124.84 | $128.18 | $128.18 | $122.79 | $122.79 | $127.91 | $127.91 | 1,127,715 | $1,127,715.00 |
| 03-04-2025 | $125.12 | $125.12 | $128.78 | $128.78 | $119.92 | $119.92 | $123.89 | $123.89 | 1,697,092 | $1,697,092.00 |
| 03-03-2025 | $133.64 | $133.64 | $135.87 | $135.87 | $125.10 | $125.10 | $127.67 | $127.67 | 1,883,060 | $1,883,060.00 |
| 02-28-2025 | $124.61 | $124.61 | $134.39 | $134.39 | $124.00 | $124.00 | $130.59 | $130.59 | 3,335,718 | $3,312,652.00 |
| 02-27-2025 | $132.64 | $132.64 | $134.41 | $134.41 | $126.01 | $126.01 | $126.83 | $126.83 | 1,983,680 | $1,983,680.00 |
| 02-26-2025 | $131.00 | $131.00 | $135.25 | $135.25 | $130.45 | $130.45 | $132.53 | $132.53 | 1,086,773 | $1,086,773.00 |