Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

MasTec, Inc. Common Stock (NY: MTZ )

116.53 -1.37 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	117.39	118.87	113.26	116.53	912,935	-1.37(-1.16%)
Mar 12, 2025	117.64	121.49	115.18	117.90	1,412,024	+3.43(+3.00%)
Mar 11, 2025	108.95	117.20	108.02	114.47	2,055,138	+5.81(+5.35%)
Mar 10, 2025	111.06	112.94	106.45	108.66	2,091,395	-6.81(-5.90%)
Mar 07, 2025	118.80	120.19	110.49	115.47	1,613,825	-3.37(-2.84%)
Mar 06, 2025	123.92	125.49	117.82	118.84	1,464,081	-9.07(-7.09%)
Mar 05, 2025	124.84	128.18	122.79	127.91	1,127,705	+4.02(+3.24%)
Mar 04, 2025	125.12	128.78	119.92	123.89	1,697,090	-3.78(-2.96%)
Mar 03, 2025	133.64	135.87	125.10	127.67	1,883,054	-2.92(-2.24%)
Feb 28, 2025	124.61	134.39	124.00	130.59	3,335,719	+3.76(+2.96%)
Feb 27, 2025	132.64	134.41	126.01	126.83	1,983,647	-5.70(-4.30%)
Feb 26, 2025	131.00	135.25	130.45	132.53	1,086,771	+4.17(+3.25%)
Feb 25, 2025	124.84	129.60	123.34	128.36	1,507,082	+2.86(+2.28%)
Feb 24, 2025	126.69	128.48	123.51	125.50	1,330,745	-1.01(-0.80%)
Feb 21, 2025	134.40	135.03	125.51	126.51	1,179,460	-6.26(-4.71%)
Feb 20, 2025	137.31	138.33	129.16	132.77	1,197,665	-2.47(-1.83%)
Feb 19, 2025	134.73	136.28	133.68	135.24	608,384	-0.42(-0.31%)
Feb 18, 2025	136.09	137.79	134.50	135.66	580,485	-0.12(-0.09%)
Feb 14, 2025	137.71	137.71	133.40	135.78	657,174	-1.17(-0.85%)
Feb 13, 2025	139.59	140.60	132.77	136.95	937,534	-1.18(-0.85%)
Feb 12, 2025	136.58	138.33	135.12	138.13	843,241	-2.21(-1.57%)
Feb 11, 2025	143.21	143.54	137.70	140.34	626,199	-3.96(-2.74%)
Feb 10, 2025	146.20	146.55	142.46	144.30	784,432	-0.51(-0.35%)
Feb 07, 2025	145.81	146.77	142.79	144.81	556,781	-0.24(-0.17%)
Feb 06, 2025	139.35	145.08	137.81	145.05	1,104,052	+7.27(+5.28%)
Feb 05, 2025	142.04	145.14	137.01	137.78	1,464,542	-2.54(-1.81%)
Feb 04, 2025	141.08	142.75	138.33	140.32	732,914	-1.27(-0.90%)
Feb 03, 2025	140.05	144.49	138.12	141.59	686,215	-3.50(-2.41%)
Jan 31, 2025	148.25	150.08	144.10	145.09	871,519	-1.84(-1.25%)
Jan 30, 2025	141.74	148.44	141.74	146.93	1,075,625	+7.36(+5.27%)
Jan 29, 2025	136.50	141.20	136.13	139.57	1,661,814	+4.57(+3.39%)
Jan 28, 2025	136.22	136.84	130.85	135.00	1,836,025	+4.16(+3.18%)
Jan 27, 2025	149.64	150.12	129.49	130.84	2,643,568	-28.91(-18.10%)
Jan 24, 2025	161.00	161.70	157.79	159.75	602,503	-0.46(-0.29%)
Jan 23, 2025	157.57	160.92	156.80	160.21	803,403	+1.07(+0.67%)
Jan 22, 2025	164.31	166.94	157.45	159.14	1,040,196	-1.65(-1.03%)
Jan 21, 2025	157.50	161.05	156.23	160.79	947,453	+5.79(+3.74%)
Jan 17, 2025	156.41	157.00	153.98	155.00	771,677	-0.32(-0.21%)
Jan 16, 2025	154.41	157.32	153.11	155.32	708,418	+1.78(+1.16%)
Jan 15, 2025	154.10	155.71	151.56	153.54	784,819	+2.87(+1.90%)
Jan 14, 2025	146.63	152.84	145.79	150.67	1,128,716	+6.60(+4.58%)
Jan 13, 2025	142.27	144.59	141.25	144.07	606,810	-0.53(-0.37%)
Jan 10, 2025	144.60	145.06	141.25	144.60	913,475	-1.97(-1.34%)
Jan 08, 2025	147.63	147.80	141.28	146.57	885,379	+0.16(+0.11%)
Jan 07, 2025	149.01	150.55	141.99	146.41	778,798	-1.72(-1.16%)
Jan 06, 2025	148.06	149.88	146.18	148.13	775,055	+1.44(+0.98%)
Jan 03, 2025	140.99	147.90	140.99	146.69	1,151,611	+6.70(+4.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MasTec, Inc. Common Stock (NY: MTZ )

Historical Prices