Mastec Inc (NY: MTZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.17	16.46	15.86	16.01	1,299,295	+0.46(+2.96%)
Nov 29, 2011	16.03	16.03	15.35	15.55	1,756,802	-0.40(-2.51%)
Nov 28, 2011	16.22	16.30	15.78	15.95	1,786,019	+0.30(+1.92%)
Nov 25, 2011	15.75	15.92	15.56	15.65	586,921	-0.23(-1.45%)
Nov 23, 2011	15.92	16.10	15.81	15.88	990,314	-0.27(-1.67%)
Nov 22, 2011	16.18	16.35	15.91	16.15	818,715	-0.04(-0.25%)
Nov 21, 2011	16.08	16.28	15.95	16.19	1,088,672	-0.31(-1.88%)
Nov 18, 2011	16.61	16.62	16.31	16.50	1,344,793	-0.07(-0.42%)
Nov 17, 2011	16.54	16.72	16.28	16.57	1,179,021	+0.06(+0.36%)
Nov 16, 2011	16.74	17.10	16.46	16.51	792,874	-0.35(-2.08%)
Nov 15, 2011	16.68	17.02	16.50	16.86	745,890	+0.04(+0.24%)
Nov 14, 2011	16.88	17.10	16.57	16.82	1,940,075	-0.25(-1.46%)
Nov 11, 2011	16.66	17.48	16.66	17.07	2,342,946	+0.62(+3.77%)
Nov 10, 2011	16.32	16.59	16.02	16.45	2,094,984	+0.48(+3.01%)
Nov 09, 2011	16.12	16.38	15.93	15.97	2,377,855	-0.61(-3.68%)
Nov 08, 2011	16.64	16.90	16.16	16.58	3,794,608	-0.17(-1.01%)
Nov 07, 2011	17.55	18.13	16.50	16.75	4,493,008	-0.77(-4.39%)
Nov 04, 2011	17.38	18.39	15.81	17.52	7,663,586	-4.39(-20.04%)
Nov 03, 2011	21.82	22.13	21.24	21.91	1,117,726	+0.54(+2.53%)
Nov 02, 2011	20.99	21.59	20.65	21.37	1,183,124	+0.80(+3.89%)
Nov 01, 2011	20.84	21.24	20.13	20.57	1,608,480	-1.05(-4.86%)
Oct 31, 2011	21.89	22.72	21.61	21.62	2,021,467	-0.38(-1.73%)
Oct 28, 2011	21.87	22.07	21.67	22.00	762,383	+0.11(+0.50%)
Oct 27, 2011	21.66	22.26	21.39	21.89	961,765	+0.96(+4.59%)
Oct 26, 2011	20.84	21.10	20.03	20.93	448,305	+0.54(+2.65%)
Oct 25, 2011	20.93	21.08	20.37	20.39	545,442	-0.74(-3.50%)
Oct 24, 2011	20.32	21.25	20.28	21.13	742,153	+0.94(+4.66%)
Oct 21, 2011	20.51	20.55	19.87	20.19	982,176	+0.11(+0.55%)
Oct 20, 2011	19.56	20.50	19.29	20.08	1,423,234	+0.58(+2.97%)
Oct 19, 2011	20.35	20.49	19.39	19.50	835,209	-0.89(-4.36%)
Oct 18, 2011	19.51	20.94	19.44	20.39	1,174,737	+0.64(+3.24%)
Oct 17, 2011	20.27	20.27	19.69	19.75	848,906	-0.78(-3.80%)
Oct 14, 2011	20.12	20.65	19.92	20.53	526,256	+0.67(+3.37%)
Oct 13, 2011	19.25	19.95	19.13	19.86	588,569	+0.50(+2.58%)
Oct 12, 2011	19.42	19.69	19.20	19.36	1,095,082	+0.15(+0.78%)
Oct 11, 2011	19.47	19.47	18.95	19.21	1,122,900	-0.54(-2.73%)
Oct 10, 2011	19.46	20.00	19.14	19.75	529,254	+0.80(+4.22%)
Oct 07, 2011	19.96	19.96	18.48	18.95	707,611	-0.91(-4.58%)
Oct 06, 2011	19.97	20.23	19.61	19.86	831,545	+0.60(+3.12%)
Oct 05, 2011	18.58	19.35	18.35	19.26	771,809	+0.69(+3.72%)
Oct 04, 2011	16.67	18.61	16.51	18.57	928,524	+1.64(+9.69%)
Oct 03, 2011	17.63	18.01	16.86	16.93	698,133	-0.68(-3.86%)
Sep 30, 2011	18.25	18.64	17.58	17.61	476,297	-1.00(-5.37%)
Sep 29, 2011	18.59	18.84	17.97	18.61	534,842	+0.64(+3.56%)
Sep 28, 2011	18.88	19.07	17.83	17.97	824,894	-0.85(-4.52%)
Sep 27, 2011	19.00	19.42	18.59	18.82	744,668	+0.33(+1.78%)
Sep 26, 2011	17.58	18.52	16.87	18.49	790,963	+1.26(+7.31%)
Sep 23, 2011	17.05	17.51	16.90	17.23	1,417,246	+0.08(+0.47%)
Sep 22, 2011	17.62	18.27	16.85	17.15	1,042,947	-1.30(-7.05%)
Sep 21, 2011	19.40	19.47	18.42	18.45	545,592	-0.96(-4.95%)
Sep 20, 2011	20.03	20.16	19.29	19.41	575,749	-0.50(-2.51%)
Sep 19, 2011	19.52	20.23	19.36	19.91	624,299	-0.19(-0.95%)
Sep 16, 2011	20.50	20.55	19.58	20.10	1,142,185	-0.38(-1.86%)
Sep 15, 2011	20.63	20.68	19.94	20.48	449,949	+0.04(+0.20%)
Sep 14, 2011	20.30	20.87	19.50	20.44	904,979	+0.40(+2.00%)
Sep 13, 2011	19.32	20.21	19.19	20.04	666,354	+0.85(+4.43%)
Sep 12, 2011	19.25	19.70	18.74	19.19	742,354	-0.45(-2.29%)
Sep 09, 2011	20.34	20.54	19.48	19.64	640,416	-1.02(-4.94%)
Sep 08, 2011	20.82	21.21	20.43	20.66	479,373	-0.40(-1.90%)
Sep 07, 2011	20.64	21.22	20.35	21.06	623,272	+0.80(+3.95%)
Sep 06, 2011	19.33	20.34	19.25	20.26	701,439	+0.10(+0.50%)
Sep 02, 2011	20.50	20.93	19.94	20.16	560,284	-0.91(-4.32%)

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.