Mastec Inc (NY: MTZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	29.99	29.99	29.46	29.74	575,295	-0.12(-0.40%)
Sep 29, 2016	29.74	30.09	29.47	29.86	461,233	+0.14(+0.47%)
Sep 28, 2016	29.40	29.74	28.88	29.72	602,159	+0.50(+1.71%)
Sep 27, 2016	28.34	29.22	28.21	29.22	598,575	+0.67(+2.35%)
Sep 26, 2016	28.50	28.98	28.22	28.55	287,911	+0.00(+0.00%)
Sep 23, 2016	28.68	28.91	28.34	28.55	525,287	-0.13(-0.45%)
Sep 22, 2016	28.58	28.79	28.33	28.68	347,163	+0.48(+1.70%)
Sep 21, 2016	27.85	28.20	27.57	28.20	359,191	+0.67(+2.43%)
Sep 20, 2016	28.61	28.61	27.50	27.53	623,662	-1.00(-3.51%)
Sep 19, 2016	28.00	28.70	27.92	28.53	626,079	+0.82(+2.96%)
Sep 16, 2016	27.50	27.71	27.15	27.71	633,336	+0.05(+0.18%)
Sep 15, 2016	27.11	27.79	27.02	27.66	610,216	+0.53(+1.95%)
Sep 14, 2016	27.20	27.25	26.75	27.13	431,002	-0.04(-0.15%)
Sep 13, 2016	27.34	27.74	27.00	27.17	650,136	-0.57(-2.05%)
Sep 12, 2016	27.52	28.18	27.34	27.74	1,287,897	-0.47(-1.67%)
Sep 09, 2016	29.02	29.30	27.97	28.21	551,634	-1.10(-3.75%)
Sep 08, 2016	29.20	29.54	28.99	29.31	678,077	+0.19(+0.65%)
Sep 07, 2016	29.76	29.77	29.05	29.12	609,129	-0.61(-2.05%)
Sep 06, 2016	29.79	29.93	29.36	29.73	639,728	+0.11(+0.37%)
Sep 02, 2016	29.62	29.62	29.62	29.62	879,900	+0.19(+0.65%)
Sep 01, 2016	29.41	29.57	28.67	29.43	889,172	-0.02(-0.07%)
Aug 31, 2016	29.96	30.03	29.00	29.45	885,533	-0.66(-2.19%)
Aug 30, 2016	30.20	30.60	29.97	30.11	381,558	-0.15(-0.50%)
Aug 29, 2016	30.10	30.44	29.95	30.26	385,959	+0.22(+0.73%)
Aug 26, 2016	30.39	30.86	29.90	30.04	425,584	-0.32(-1.05%)
Aug 25, 2016	30.89	31.08	30.19	30.36	467,216	-0.56(-1.81%)
Aug 24, 2016	30.62	31.15	30.61	30.92	564,510	+0.06(+0.19%)
Aug 23, 2016	30.70	30.92	30.52	30.86	382,654	+0.33(+1.08%)
Aug 22, 2016	30.24	30.64	29.66	30.53	868,814	+0.29(+0.96%)
Aug 19, 2016	30.69	30.69	30.04	30.24	513,866	-0.52(-1.69%)
Aug 18, 2016	30.29	30.85	30.22	30.76	480,933	+0.44(+1.45%)
Aug 17, 2016	30.40	30.49	30.08	30.32	732,163	-0.15(-0.49%)
Aug 16, 2016	30.50	30.83	30.31	30.47	616,892	-0.11(-0.36%)
Aug 15, 2016	29.87	30.74	29.80	30.58	728,516	+0.84(+2.82%)
Aug 12, 2016	29.86	30.03	29.43	29.74	454,423	-0.20(-0.67%)
Aug 11, 2016	30.04	30.40	29.82	29.94	944,973	-0.01(-0.03%)
Aug 10, 2016	30.02	30.39	29.82	29.95	587,963	-0.08(-0.27%)
Aug 09, 2016	29.52	30.17	29.33	30.03	1,023,623	+0.65(+2.21%)
Aug 08, 2016	28.86	29.67	28.67	29.38	1,670,186	+1.13(+4.00%)
Aug 05, 2016	25.99	29.30	25.61	28.25	3,657,398	+3.88(+15.92%)
Aug 04, 2016	24.81	24.81	23.86	24.37	1,924,521	-0.42(-1.69%)
Aug 03, 2016	24.45	24.96	24.30	24.79	1,480,467	+0.38(+1.56%)
Aug 02, 2016	24.44	24.58	24.19	24.41	863,154	+0.02(+0.08%)
Aug 01, 2016	24.42	24.79	24.10	24.39	701,769	-0.06(-0.25%)
Jul 29, 2016	24.33	24.59	24.02	24.45	1,134,547	-0.05(-0.20%)
Jul 28, 2016	24.59	24.72	24.25	24.50	298,656	-0.10(-0.41%)
Jul 27, 2016	24.50	24.77	24.44	24.60	584,848	+0.21(+0.86%)
Jul 26, 2016	24.08	24.48	24.04	24.39	549,130	+0.23(+0.95%)
Jul 25, 2016	24.05	24.32	23.89	24.16	366,794	+0.04(+0.17%)
Jul 22, 2016	24.13	24.15	23.81	24.12	302,243	-0.15(-0.62%)
Jul 21, 2016	24.56	24.99	24.13	24.27	556,835	-0.33(-1.34%)
Jul 20, 2016	24.50	24.68	24.10	24.60	426,978	+0.12(+0.49%)
Jul 19, 2016	24.67	24.67	24.16	24.48	483,587	-0.22(-0.89%)
Jul 18, 2016	24.38	24.80	24.18	24.70	364,167	+0.17(+0.69%)
Jul 15, 2016	24.70	24.71	24.38	24.53	368,403	+0.01(+0.04%)
Jul 14, 2016	24.47	24.92	24.45	24.52	365,970	+0.05(+0.20%)
Jul 13, 2016	24.74	24.84	24.24	24.47	456,685	-0.25(-1.01%)
Jul 12, 2016	24.51	24.88	24.27	24.72	545,288	+0.46(+1.90%)
Jul 11, 2016	24.45	24.71	24.19	24.26	894,517	+0.05(+0.21%)
Jul 08, 2016	24.34	25.00	24.15	24.21	1,239,340	+0.31(+1.30%)
Jul 07, 2016	23.37	23.91	23.32	23.90	781,883	+0.74(+3.20%)
Jul 06, 2016	22.62	23.30	22.52	23.16	724,575	+0.38(+1.67%)
Jul 05, 2016	22.37	22.85	22.03	22.78	887,860	+0.04(+0.18%)

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.