MTZ - MASTEC INC
116.53
-1.370 -1.176%
Share volume: 912,372
Last Updated: 03-13-2025
Construction/Heavy Construction – Not Building Contractors:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$117.90
-1.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $117.39 | $117.39 | $118.87 | $118.87 | $113.26 | $113.26 | $116.53 | $116.53 | 912,372 | $912,372.00 |
| 03-12-2025 | $117.64 | $117.64 | $121.49 | $121.49 | $115.18 | $115.18 | $117.90 | $117.90 | 1,412,024 | $1,412,024.00 |
| 03-11-2025 | $108.95 | $108.95 | $117.20 | $117.20 | $108.02 | $108.02 | $114.47 | $114.47 | 2,055,138 | $2,055,138.00 |
| 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 |