MasTec Inc (MTZ)

OLN
🏛️ États-Unis →
23.96
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 54.35 54.54 53.82 53.95 0.8M
2023-12-28 54.86 55.17 54.06 54.43 0.4M
2023-12-27 55.25 55.52 54.89 55.05 1.0M
2023-12-26 54.00 55.54 53.99 55.15 0.8M
2023-12-22 52.93 54.00 52.92 53.90 1.0M
2023-12-21 52.74 52.86 51.99 52.68 0.6M
2023-12-20 53.02 53.60 52.13 52.15 1.1M
2023-12-19 52.90 53.91 52.76 53.23 1.4M
2023-12-18 53.34 53.55 52.25 52.52 1.1M
2023-12-15 52.68 53.11 52.23 52.70 3.4M
2023-12-14 50.99 53.31 50.96 52.89 3.2M
2023-12-13 48.00 50.08 47.65 50.00 1.4M
2023-12-12 49.83 49.83 47.90 47.98 1.2M
2023-12-11 49.72 50.42 49.51 49.89 1.1M
2023-12-08 49.90 50.71 49.44 49.98 1.7M
2023-12-07 49.27 50.19 48.90 49.69 1.1M
2023-12-06 49.29 50.06 48.89 49.43 3.0M
2023-12-05 49.72 49.93 48.55 49.04 1.4M
2023-12-04 48.27 50.65 48.27 50.19 2.1M
2023-12-01 47.13 48.48 47.06 48.34 1.4M
2023-11-30 47.18 47.59 46.51 47.14 1.2M
2023-11-29 47.21 47.64 46.79 46.93 1.2M
2023-11-28 46.81 46.92 46.26 46.87 0.7M
2023-11-27 46.99 47.26 46.72 46.99 0.8M
2023-11-24 47.05 47.75 47.05 47.44 0.4M
2023-11-22 46.68 47.26 46.15 47.17 1.2M
2023-11-21 46.82 46.99 46.37 46.79 1.1M
2023-11-20 46.89 47.26 46.50 47.05 1.3M
2023-11-17 46.75 47.22 46.31 46.95 1.6M
2023-11-16 46.69 46.99 45.87 46.04 0.8M
2023-11-15 46.79 47.89 46.48 46.95 1.0M
2023-11-14 44.67 46.99 44.58 46.96 1.4M
2023-11-13 43.50 43.99 43.31 43.75 0.7M
2023-11-10 43.12 43.87 42.97 43.77 0.8M
2023-11-09 43.58 43.58 42.59 42.86 0.9M
2023-11-08 43.09 43.58 42.64 43.07 1.1M
2023-11-07 43.37 43.81 42.96 43.31 0.8M
2023-11-06 44.65 44.68 43.71 43.91 0.9M
2023-11-03 44.39 45.34 43.85 44.66 1.0M
2023-11-02 42.93 43.92 42.87 43.82 1.1M
2023-11-01 42.55 43.20 41.83 42.33 1.8M
2023-10-31 42.68 43.22 42.10 42.72 1.4M
2023-10-30 42.30 43.06 41.71 42.48 1.9M
2023-10-27 44.15 45.80 42.10 42.12 3.3M
2023-10-26 44.98 46.60 44.98 46.30 1.8M
2023-10-25 45.34 45.42 44.37 44.94 1.5M
2023-10-24 45.94 46.19 45.40 45.57 1.1M
2023-10-23 45.50 46.41 45.30 45.61 1.1M
2023-10-20 47.20 47.24 46.16 46.18 1.1M
2023-10-19 47.63 48.12 46.92 47.18 1.1M
2023-10-18 47.95 48.32 47.44 47.95 0.9M
2023-10-17 47.61 49.11 47.61 48.70 1.0M
2023-10-16 48.19 48.24 46.86 47.97 1.2M
2023-10-13 48.88 49.04 48.00 48.12 1.0M
2023-10-12 49.75 49.75 47.87 48.37 0.7M
2023-10-11 48.01 49.59 48.01 49.45 1.6M
2023-10-10 47.99 49.15 47.81 48.65 1.1M
2023-10-09 46.83 48.04 46.60 47.51 1.3M
2023-10-06 46.60 47.75 46.37 46.95 1.2M
2023-10-05 47.40 47.96 46.66 46.85 1.0M
2023-10-04 48.80 48.82 47.23 47.65 1.3M
2023-10-03 48.37 49.80 48.28 48.57 1.4M
2023-10-02 50.00 50.38 48.46 48.87 1.9M
2023-09-29 49.06 50.42 48.75 49.98 2.3M
2023-09-28 47.98 48.83 47.94 48.50 1.6M
2023-09-27 46.45 48.07 45.87 47.90 2.6M
2023-09-26 46.00 46.70 45.05 45.96 1.7M
2023-09-25 46.56 47.28 46.48 46.74 1.3M
2023-09-22 47.12 47.50 46.29 46.64 1.1M
2023-09-21 48.33 48.42 47.16 47.18 1.4M
2023-09-20 49.69 50.05 48.55 48.61 1.1M
2023-09-19 49.81 50.20 48.87 49.40 1.5M
2023-09-18 50.07 50.26 49.75 49.82 1.3M
2023-09-15 50.16 50.45 49.81 49.95 2.2M
2023-09-14 50.72 51.07 49.92 50.39 1.5M
2023-09-13 50.26 50.37 49.76 50.14 1.5M
2023-09-12 49.97 50.64 49.75 50.16 0.9M
2023-09-11 50.75 51.38 49.96 50.08 1.2M
2023-09-08 49.99 50.92 49.58 50.44 2.7M
2023-09-07 49.67 50.05 49.18 49.61 2.3M
2023-09-06 50.00 50.87 49.80 49.98 1.9M
2023-09-05 52.27 52.41 50.43 51.11 3.5M
2023-09-01 52.52 53.81 49.91 51.98 8.6M
2023-08-31 58.87 58.92 57.84 58.02 1.3M
2023-08-30 58.97 59.37 58.66 58.88 1.0M
2023-08-29 58.30 58.99 58.07 58.95 0.9M
2023-08-28 58.26 59.23 58.10 58.25 0.8M
2023-08-25 57.15 58.29 56.65 58.04 1.4M
2023-08-24 56.09 57.43 56.09 56.60 0.9M
2023-08-23 56.55 56.82 55.95 56.44 0.8M
2023-08-22 56.77 57.03 56.23 56.32 0.9M
2023-08-21 56.65 57.46 56.63 56.68 1.0M
2023-08-18 55.55 56.53 55.38 56.48 1.2M
2023-08-17 55.75 56.48 55.65 56.11 1.0M
2023-08-16 55.01 56.09 55.01 55.24 1.1M
2023-08-15 57.04 57.52 55.17 55.21 1.7M
2023-08-14 57.68 58.03 56.68 58.00 1.0M
2023-08-11 58.27 58.52 57.80 57.84 0.9M
2023-08-10 58.83 59.26 58.16 58.41 1.3M
2023-08-09 58.96 59.95 58.49 58.54 1.7M
2023-08-08 57.75 59.02 57.41 58.95 1.3M
2023-08-07 58.96 59.20 58.48 58.76 1.3M
2023-08-04 59.00 59.57 58.18 58.72 1.8M
2023-08-03 57.49 59.26 56.69 58.88 2.0M
2023-08-02 57.20 58.51 56.94 58.18 1.8M
2023-08-01 57.05 58.05 56.82 57.86 2.1M
2023-07-31 57.71 57.95 56.96 57.68 2.4M
2023-07-28 56.59 58.92 56.20 57.98 2.9M
2023-07-27 55.75 57.07 55.41 55.73 3.9M
2023-07-26 56.37 56.92 55.25 55.53 1.2M
2023-07-25 54.92 56.65 54.46 56.61 1.6M
2023-07-24 55.88 56.09 53.76 54.15 1.5M
2023-07-21 55.11 56.18 54.30 55.86 2.1M
2023-07-20 55.11 55.47 54.60 55.32 2.1M
2023-07-19 54.50 54.87 54.03 54.78 1.2M
2023-07-18 53.24 54.51 53.24 54.29 1.0M
2023-07-17 53.71 53.71 52.86 53.24 1.0M
2023-07-14 55.94 56.00 53.93 54.07 1.0M
2023-07-13 55.82 56.08 55.46 55.86 1.3M
2023-07-12 53.50 56.06 53.49 55.60 1.9M
2023-07-11 53.10 53.74 52.75 53.30 0.9M
2023-07-10 52.50 53.36 52.50 52.74 1.0M
2023-07-07 50.99 53.42 50.90 52.95 1.4M
2023-07-06 50.51 51.33 49.86 51.21 0.9M
2023-07-05 51.83 52.06 51.09 51.10 0.9M
2023-07-03 50.91 52.87 50.91 52.40 0.7M
2023-06-30 52.46 52.46 51.38 51.39 1.4M
2023-06-29 50.19 51.91 49.93 51.89 1.2M
2023-06-28 49.46 50.19 48.86 50.17 0.9M
2023-06-27 48.06 49.73 48.01 49.51 1.0M
2023-06-26 48.25 49.62 48.20 49.19 1.3M
2023-06-23 46.85 48.35 46.78 48.24 1.6M
2023-06-22 47.58 48.33 47.05 47.67 1.7M
2023-06-21 48.47 49.05 48.21 48.32 1.1M
2023-06-20 49.30 50.09 48.45 48.90 3.1M
2023-06-16 52.37 52.54 51.89 52.36 2.3M
2023-06-15 51.33 52.61 51.31 52.42 1.2M
2023-06-14 52.74 52.93 51.45 51.69 1.0M
2023-06-13 52.09 52.91 51.93 52.29 0.9M
2023-06-12 51.45 52.21 51.11 51.71 0.8M
2023-06-09 51.57 51.79 50.95 51.51 1.3M
2023-06-08 53.76 53.84 51.46 51.71 1.1M
2023-06-07 51.74 53.69 51.63 53.68 1.0M
2023-06-06 50.09 51.63 50.02 51.42 1.0M
2023-06-05 51.10 51.50 50.31 50.44 0.9M
2023-06-02 49.54 51.86 49.34 51.35 1.5M
2023-06-01 47.58 48.63 47.23 48.37 1.4M
2023-05-31 48.58 48.96 47.30 47.31 1.8M
2023-05-30 50.07 50.34 49.05 49.18 1.6M
2023-05-26 50.18 50.72 49.58 50.58 1.5M
2023-05-25 52.62 53.03 49.74 49.84 2.5M
2023-05-24 53.90 53.91 52.54 52.75 0.9M
2023-05-23 54.07 54.69 53.53 54.03 0.6M
2023-05-22 54.14 54.80 53.91 54.09 0.7M
2023-05-19 54.72 55.02 54.08 54.12 1.0M
2023-05-18 52.86 54.48 52.48 54.35 1.1M
2023-05-17 52.00 53.32 51.70 52.92 1.1M
2023-05-16 52.81 53.18 51.62 51.64 1.4M
2023-05-15 52.77 53.15 52.28 53.07 1.2M
2023-05-12 53.02 53.39 52.06 52.52 1.4M
2023-05-11 53.10 53.53 52.48 52.90 1.5M
2023-05-10 55.20 55.44 53.55 53.82 1.0M
2023-05-09 54.25 55.03 54.07 54.66 1.7M
2023-05-08 55.49 55.67 54.30 54.77 2.3M
2023-05-05 54.53 55.09 53.92 55.00 1.3M
2023-05-04 53.60 54.36 52.99 53.60 1.7M
2023-05-03 54.53 55.25 53.83 53.89 1.3M
2023-05-02 54.36 54.55 52.86 54.35 1.3M
2023-05-01 55.21 55.63 54.51 54.97 1.5M
2023-04-28 52.39 56.05 51.98 55.40 3.9M
2023-04-27 53.50 54.76 53.34 54.67 1.7M
2023-04-26 54.14 54.49 53.08 53.13 1.6M
2023-04-25 55.72 55.73 54.35 54.46 1.7M
2023-04-24 55.69 56.64 55.50 56.62 0.9M
2023-04-21 55.60 56.02 54.89 55.62 1.0M
2023-04-20 55.89 56.42 55.57 55.87 0.8M
2023-04-19 55.85 56.61 55.79 56.52 0.9M
2023-04-18 57.53 57.70 55.96 56.57 1.1M
2023-04-17 56.90 57.29 56.39 57.19 1.0M
2023-04-14 57.76 58.43 56.44 56.81 1.2M
2023-04-13 58.00 58.15 56.80 57.77 1.5M
2023-04-12 58.54 58.78 57.69 57.83 1.4M
2023-04-11 57.40 58.00 57.36 57.60 1.1M
2023-04-10 56.53 57.67 56.47 57.42 1.4M
2023-04-06 56.30 56.59 55.75 56.50 1.4M
2023-04-05 55.01 56.76 54.82 56.62 1.9M
2023-04-04 56.47 56.49 54.91 55.67 1.7M
2023-04-03 55.80 57.29 55.80 56.56 1.4M
2023-03-31 54.86 56.01 54.30 55.50 1.1M
2023-03-30 55.22 55.39 54.37 54.40 1.3M
2023-03-29 54.09 54.59 53.88 54.44 1.0M
2023-03-28 52.39 53.50 52.34 53.35 1.0M
2023-03-27 52.32 53.15 52.04 52.28 1.2M
2023-03-24 50.50 51.87 50.07 51.84 0.9M
2023-03-23 51.63 52.72 50.85 51.17 1.2M
2023-03-22 52.81 53.08 51.48 51.51 1.3M
2023-03-21 52.94 53.98 52.48 52.89 1.2M
2023-03-20 51.90 52.67 51.45 52.07 1.4M
2023-03-17 51.45 51.63 50.63 51.22 4.3M
2023-03-16 49.54 52.16 49.14 52.00 1.6M
2023-03-15 50.82 51.12 49.62 50.20 1.8M
2023-03-14 52.82 53.33 51.85 52.45 1.2M
2023-03-13 51.97 52.57 51.25 51.51 1.5M
2023-03-10 54.61 54.61 52.12 53.20 1.4M
2023-03-09 57.14 57.57 54.81 54.92 1.4M
2023-03-08 56.82 57.40 56.64 57.21 0.9M
2023-03-07 57.83 58.15 56.55 56.80 1.2M
2023-03-06 59.92 60.17 57.35 57.78 1.7M
2023-03-03 59.42 60.34 58.60 60.20 2.9M
2023-03-02 58.32 59.50 57.96 59.00 2.2M
2023-03-01 58.07 59.68 57.70 58.84 2.0M
2023-02-28 59.67 59.88 57.68 57.75 2.4M
2023-02-27 59.68 60.45 59.50 59.68 1.2M
2023-02-24 59.00 59.98 58.69 59.67 1.4M
2023-02-23 60.50 60.75 59.44 60.20 1.0M
2023-02-22 60.58 61.22 59.87 60.17 1.5M
2023-02-21 60.71 61.33 60.03 60.48 1.8M
2023-02-17 61.73 62.11 61.20 61.25 0.9M
2023-02-16 61.40 63.06 61.35 62.17 0.9M
2023-02-15 61.26 62.67 61.11 62.21 1.5M
2023-02-14 62.26 62.81 61.53 61.96 1.1M
2023-02-13 61.63 62.82 61.23 62.63 1.0M
2023-02-10 59.91 61.98 59.78 61.79 1.3M
2023-02-09 61.37 61.69 59.86 60.09 0.9M
2023-02-08 61.88 62.30 60.89 60.96 1.0M
2023-02-07 62.48 62.76 61.74 62.51 0.9M
2023-02-06 62.80 63.02 61.60 62.38 0.9M
2023-02-03 62.72 63.73 62.49 63.26 1.5M
2023-02-02 63.26 63.95 62.64 63.06 1.2M
2023-02-01 64.04 64.70 63.41 63.79 1.8M
2023-01-31 62.93 64.70 62.82 64.59 1.5M
2023-01-30 62.45 63.46 62.04 62.73 2.0M
2023-01-27 58.74 62.98 58.14 62.64 3.2M
2023-01-26 57.35 58.72 57.15 58.56 1.4M
2023-01-25 56.66 57.52 56.22 57.40 1.2M
2023-01-24 57.20 57.51 56.38 57.25 1.1M
2023-01-23 56.47 57.73 56.37 57.21 1.8M
2023-01-20 54.70 56.49 54.10 56.39 1.1M
2023-01-19 54.96 55.08 53.69 54.30 1.2M
2023-01-18 55.94 56.80 55.37 55.52 1.1M
2023-01-17 56.38 56.60 55.37 55.41 1.3M
2023-01-13 56.32 56.90 56.22 56.56 1.1M
2023-01-12 55.95 56.93 55.47 56.77 1.5M
2023-01-11 55.85 56.47 55.44 55.65 1.1M
2023-01-10 55.00 55.65 54.54 55.29 1.2M
2023-01-09 56.71 57.02 56.02 56.03 1.1M
2023-01-06 55.00 56.45 54.73 56.19 1.5M
2023-01-05 54.25 54.37 52.84 54.34 1.7M
2023-01-04 52.82 53.39 52.47 53.29 1.1M
2023-01-03 53.04 53.47 51.70 52.37 1.0M