MasTec Inc (MTZ) Historical Stock Data
96.63 ↑0.07 (0.07%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MTZ is up 0.27% a day on average. There have been 17 days where MasTec Inc closed green and 13 days where MTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 96.27 | 96.63 | ↑$0.36 (0.37%) | 95.78 | 97.18 | 422.49K |
| 2023-01-26 | 97.41 | 96.56 | ↓$0.85 (-0.87%) | 95.80 | 97.47 | 365.31K |
| 2023-01-25 | 95.93 | 96.06 | ↑$0.13 (0.14%) | 95.10 | 96.49 | 387.53K |
| 2023-01-24 | 97.34 | 96.86 | ↓$0.48 (-0.49%) | 96.05 | 98.01 | 359.84K |
| 2023-01-23 | 96.17 | 97.08 | ↑$0.91 (0.95%) | 94.46 | 97.15 | 434.99K |
| 2023-01-20 | 93.15 | 95.21 | ↑$2.06 (2.21%) | 92.25 | 95.30 | 431.72K |
| 2023-01-19 | 92.69 | 92.62 | ↓$0.07 (-0.08%) | 91.35 | 93.50 | 501.61K |
| 2023-01-18 | 95.36 | 93.68 | ↓$1.68 (-1.76%) | 93.37 | 96.43 | 458.20K |
| 2023-01-17 | 97.61 | 95.09 | ↓$2.52 (-2.58%) | 94.75 | 97.96 | 598.92K |
| 2023-01-13 | 96.67 | 98.04 | ↑$1.37 (1.42%) | 96.00 | 98.27 | 432.57K |
| 2023-01-12 | 96.85 | 96.56 | ↓$0.29 (-0.30%) | 95.06 | 97.03 | 480.46K |
| 2023-01-11 | 96.58 | 95.98 | ↓$0.60 (-0.62%) | 95.59 | 96.68 | 528.94K |
| 2023-01-10 | 93.50 | 95.91 | ↑$2.41 (2.58%) | 93.50 | 96.00 | 856.38K |
| 2023-01-09 | 92.04 | 94.00 | ↑$1.96 (2.13%) | 91.50 | 96.22 | 1.08M |
| 2023-01-06 | 89.33 | 91.62 | ↑$2.29 (2.56%) | 88.88 | 91.99 | 739.91K |
| 2023-01-05 | 86.96 | 88.14 | ↑$1.18 (1.36%) | 85.79 | 88.78 | 873.80K |
| 2023-01-04 | 87.10 | 87.23 | ↑$0.13 (0.15%) | 86.39 | 88.48 | 539.16K |
| 2023-01-03 | 85.82 | 86.27 | ↑$0.45 (0.52%) | 84.90 | 86.66 | 590.80K |
| 2022-12-30 | 83.48 | 85.33 | ↑$1.85 (2.22%) | 83.41 | 85.49 | 394.48K |
| 2022-12-29 | 83.52 | 84.40 | ↑$0.88 (1.05%) | 83.52 | 85.33 | 458.99K |
| 2022-12-28 | 84.11 | 82.85 | ↓$1.26 (-1.50%) | 82.79 | 84.92 | 530.34K |
| 2022-12-27 | 84.19 | 84.25 | ↑$0.06 (0.07%) | 83.38 | 84.60 | 356.10K |
| 2022-12-23 | 83.57 | 85.00 | ↑$1.43 (1.71%) | 83.25 | 85.26 | 535.19K |
| 2022-12-22 | 85.26 | 83.50 | ↓$1.76 (-2.06%) | 81.37 | 85.45 | 823.78K |
| 2022-12-21 | 86.22 | 86.60 | ↑$0.38 (0.44%) | 86.01 | 87.58 | 722.54K |
| 2022-12-20 | 84.73 | 85.56 | ↑$0.83 (0.98%) | 84.14 | 85.90 | 686.63K |
| 2022-12-19 | 85.77 | 85.41 | ↓$0.36 (-0.42%) | 84.64 | 85.96 | 601.14K |
| 2022-12-16 | 85.66 | 85.50 | ↓$0.16 (-0.19%) | 84.26 | 86.94 | 793.76K |
| 2022-12-15 | 88.14 | 86.53 | ↓$1.61 (-1.83%) | 86.13 | 88.14 | 713.91K |
| 2022-12-14 | 89.33 | 89.15 | ↓$0.18 (-0.20%) | 89.01 | 91.33 | 679.17K |
Create an account or log in to view more rows.
$MTZ bear trap dude
$MTZ lmfao
lfg babies
$MTZ I like the stock!
$MTZ adding next Friday
$MTZ Fake dip news.
$MTZ COME ON!!! Ugh!
$MTZ I warned everyone this company sucks
$MTZ I mean ... head and shoulders .....
$MTZ cant wait for next week
$MTZ When in doubt
zoom out. ??