Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	87.44	85.9	86.54	86.41	788500.0	86.41
2021-02-12	87.22	85.2	85.4	86.57	457600.0	86.57
2021-02-11	87.51	83.38	85.41	85.72	508400.0	85.72
2021-02-10	85.77	83.76	84.85	84.67	628900.0	84.67
2021-02-09	85.09	80.85	82.77	84.45	579700.0	84.45
2021-02-08	86.41	82.11	85.07	82.91	699600.0	82.91
2021-02-05	85.51	83.15	83.98	84.48	581800.0	84.48
2021-02-04	83.11	81.09	81.53	82.93	647600.0	82.93
2021-02-03	81.9	80.31	80.49	81.5	503100.0	81.5
2021-02-02	81.95	79.04	81.35	80.72	544100.0	80.72
2021-02-01	81.08	77.5	77.71	80.69	785200.0	80.69
2021-01-29	80.57	76.77	78.99	77.15	866200.0	77.15
2021-01-28	83.99	77.78	82.96	79.06	814000.0	79.06
2021-01-27	83.18	77.59	78.85	81.29	1537200.0	81.29
2021-01-26	81.19	79.2	80.25	81.07	762100.0	81.07
2021-01-25	83.2	78.84	82.64	79.92	792200.0	79.92
2021-01-22	82.38	79.5	79.95	82.3	512700.0	82.3
2021-01-21	82.97	80.62	82.5	80.71	682700.0	80.71
2021-01-20	82.44	80.0	81.67	81.76	943900.0	81.76
2021-01-19	82.46	80.2	81.89	80.99	1446900.0	80.99
2021-01-15	82.55	77.84	80.1	81.21	850300.0	81.21
2021-01-14	82.75	79.05	79.62	81.4	917300.0	81.4
2021-01-13	80.53	77.52	80.34	78.09	696500.0	78.09
2021-01-12	81.5	76.62	77.67	80.53	865300.0	80.53
2021-01-11	78.75	75.22	75.94	77.24	889100.0	77.24
2021-01-08	80.07	74.76	79.6	76.44	1180400.0	76.44
2021-01-07	81.84	79.16	80.3	79.35	1080600.0	79.35
2021-01-06	78.96	71.17	71.33	78.64	1568700.0	78.64
2021-01-05	69.85	67.4	67.69	69.25	675700.0	69.25
2021-01-04	69.55	67.05	68.49	67.29	599400.0	67.29
2020-12-31	68.92	67.95	68.72	68.18	484700.0	68.18
2020-12-30	69.72	68.01	68.5	68.72	487000.0	68.72
2020-12-29	70.65	67.74	70.09	68.24	875500.0	68.24
2020-12-28	71.11	69.96	70.46	70.4	436000.0	70.4
2020-12-24	70.19	69.37	70.0	69.87	185000.0	69.87
2020-12-23	70.58	68.75	69.0	69.85	614400.0	69.85
2020-12-22	68.93	66.52	67.08	68.8	572700.0	68.8
2020-12-21	67.53	65.18	65.71	67.05	746800.0	67.05
2020-12-18	67.05	65.4	66.13	66.08	1772500.0	66.08
2020-12-17	67.33	64.26	67.02	65.85	825200.0	65.85
2020-12-16	68.48	66.94	68.27	67.02	515800.0	67.02
2020-12-15	68.1	66.65	67.2	67.62	776800.0	67.62
2020-12-14	69.39	66.42	68.8	66.71	1002200.0	66.71
2020-12-11	68.82	67.25	67.52	67.95	803200.0	67.95
2020-12-10	67.66	66.0	66.0	67.55	667700.0	67.55
2020-12-09	67.2	64.96	65.59	66.64	1128500.0	66.64
2020-12-08	64.44	62.5	62.75	64.26	848100.0	64.26
2020-12-07	63.16	61.65	62.52	62.7	708500.0	62.7
2020-12-04	62.78	61.3	61.87	62.59	1042000.0	62.59
2020-12-03	61.75	57.8	58.62	61.22	1072600.0	61.22
2020-12-02	59.14	56.06	56.83	58.42	472200.0	58.42
2020-12-01	57.94	56.4	57.77	56.58	989700.0	56.58
2020-11-30	57.81	55.64	57.37	56.71	809600.0	56.71
2020-11-27	58.36	56.85	58.0	57.81	615300.0	57.81
2020-11-25	59.15	57.57	58.88	57.83	703000.0	57.83
2020-11-24	61.49	57.85	58.18	59.23	1604700.0	59.23
2020-11-23	58.4	56.85	56.89	58.03	860700.0	58.03
2020-11-20	56.8	55.09	55.71	56.09	534800.0	56.09
2020-11-19	56.67	54.67	56.05	55.85	521000.0	55.85
2020-11-18	57.61	55.9	57.23	55.98	714000.0	55.98
2020-11-17	57.07	55.38	55.81	56.69	632800.0	56.69
2020-11-16	56.59	53.94	55.25	56.33	1081900.0	56.33
2020-11-13	55.0	53.32	53.78	53.85	694400.0	53.85
2020-11-12	54.5	52.41	53.32	53.12	582600.0	53.12
2020-11-11	55.68	53.04	55.68	54.05	942100.0	54.05
2020-11-10	56.51	54.75	55.31	55.0	1229200.0	55.0
2020-11-09	59.97	53.78	57.19	55.15	1028300.0	55.15
2020-11-06	54.46	52.51	53.74	52.95	696400.0	52.95
2020-11-05	55.0	52.22	52.38	53.74	981800.0	53.74
2020-11-04	52.44	47.12	49.02	52.11	1330700.0	52.11
2020-11-03	51.9	49.75	51.49	50.21	913700.0	50.21
2020-11-02	50.65	48.72	50.35	50.45	1164500.0	50.45
2020-10-30	51.39	47.07	48.0	49.64	1827500.0	49.64
2020-10-29	49.19	46.32	46.92	48.35	1167200.0	48.35
2020-10-28	47.62	45.81	46.32	47.08	677800.0	47.08
2020-10-27	49.54	47.48	48.53	47.66	593900.0	47.66
2020-10-26	50.18	48.03	50.18	48.35	676800.0	48.35
2020-10-23	51.24	49.21	49.75	51.05	804600.0	51.05
2020-10-22	49.63	47.77	47.98	49.38	557300.0	49.38
2020-10-21	49.17	47.83	48.51	47.87	505100.0	47.87
2020-10-20	48.92	46.97	47.61	48.74	606600.0	48.74
2020-10-19	49.1	46.6	48.67	47.16	540600.0	47.16
2020-10-16	48.66	47.34	48.15	48.17	321300.0	48.17
2020-10-15	48.6	46.82	46.88	48.28	673400.0	48.28
2020-10-14	48.47	47.42	47.62	47.8	531600.0	47.8
2020-10-13	49.2	47.45	48.18	47.75	1337000.0	47.75
2020-10-12	49.35	46.82	46.93	48.92	1270500.0	48.92
2020-10-09	47.1	46.31	46.94	46.75	1238200.0	46.75
2020-10-08	46.96	45.89	46.15	46.56	677200.0	46.56
2020-10-07	45.94	43.7	43.7	45.74	780600.0	45.74
2020-10-06	45.01	42.98	44.64	43.26	827600.0	43.26
2020-10-05	45.73	43.07	43.07	43.9	514400.0	43.9
2020-10-02	42.95	40.18	40.32	42.61	637400.0	42.61
2020-10-01	42.69	41.33	42.16	41.5	535100.0	41.5
2020-09-30	43.77	41.96	43.72	42.2	582000.0	42.2
2020-09-29	43.69	42.25	42.95	43.3	615400.0	43.3
2020-09-28	43.76	42.7	42.91	43.13	475600.0	43.13
2020-09-25	42.23	40.8	41.0	42.05	484400.0	42.05
2020-09-24	42.14	40.87	41.7	41.48	414700.0	41.48
2020-09-23	43.4	41.56	41.82	41.71	588500.0	41.71
2020-09-22	41.9	40.51	40.84	41.7	761800.0	41.7
2020-09-21	42.41	40.26	42.02	40.59	820000.0	40.59
2020-09-18	45.26	42.79	45.18	43.46	1790300.0	43.46
2020-09-17	46.18	43.21	43.45	44.79	1240000.0	44.79
2020-09-16	44.7	42.41	42.62	44.24	922600.0	44.24
2020-09-15	44.02	42.25	44.0	42.45	624600.0	42.45
2020-09-14	44.03	42.62	43.36	43.64	719200.0	43.64
2020-09-11	43.71	42.68	43.0	42.93	533100.0	42.93
2020-09-10	43.79	42.07	43.79	42.88	463000.0	42.88
2020-09-09	45.07	43.23	44.28	43.27	799300.0	43.27
2020-09-08	44.79	43.26	44.07	43.95	568100.0	43.95
2020-09-04	46.1	44.21	46.03	44.93	398800.0	44.93
2020-09-03	47.8	44.88	47.5	45.08	578800.0	45.08
2020-09-02	47.86	47.0	47.62	47.27	479500.0	47.27
2020-09-01	47.39	45.21	45.81	47.39	753700.0	47.39
2020-08-31	46.93	45.92	46.39	46.21	519300.0	46.21
2020-08-28	46.73	45.4	46.3	46.66	499000.0	46.66
2020-08-27	46.54	45.05	45.76	46.04	544200.0	46.04
2020-08-26	45.81	44.3	45.0	45.54	537200.0	45.54
2020-08-25	46.06	44.53	46.06	44.88	374300.0	44.88
2020-08-24	46.07	45.11	45.4	45.52	461800.0	45.52
2020-08-21	45.67	44.98	45.2	45.18	405700.0	45.18
2020-08-20	46.04	44.98	45.47	45.69	292600.0	45.69
2020-08-19	46.8	44.75	45.28	46.16	695500.0	46.16
2020-08-18	46.14	45.2	45.9	45.44	543800.0	45.44
2020-08-17	46.7	45.37	46.7	45.98	499400.0	45.98
2020-08-14	46.87	45.72	46.0	46.24	362400.0	46.24
2020-08-13	48.52	46.44	48.02	46.71	564800.0	46.71
2020-08-12	49.86	47.57	48.41	48.76	1521900.0	48.76
2020-08-11	47.6	45.83	46.2	46.48	824300.0	46.48
2020-08-10	45.54	44.43	44.47	45.24	524300.0	45.24
2020-08-07	44.53	43.02	43.19	44.27	574700.0	44.27
2020-08-06	44.79	43.46	44.42	43.72	659000.0	43.72
2020-08-05	44.85	42.3	42.49	44.49	1052900.0	44.49
2020-08-04	42.91	41.73	42.14	41.8	1157900.0	41.8
2020-08-03	43.19	40.31	40.31	42.72	1533400.0	42.72
2020-07-31	41.16	37.92	39.21	39.78	2416200.0	39.78
2020-07-30	39.19	37.4	39.18	37.82	1369000.0	37.82
2020-07-29	40.06	39.2	39.62	39.89	811100.0	39.89
2020-07-28	41.46	39.29	40.56	39.34	489500.0	39.34
2020-07-27	40.97	39.6	40.0	40.91	326300.0	40.91
2020-07-24	40.93	39.88	40.59	40.07	452800.0	40.07
2020-07-23	41.98	40.51	41.66	40.66	470600.0	40.66
2020-07-22	42.35	41.39	41.68	41.88	595300.0	41.88
2020-07-21	42.3	40.5	40.51	42.06	764500.0	42.06
2020-07-20	40.49	39.26	40.32	39.79	779600.0	39.79
2020-07-17	41.54	40.48	40.49	40.82	695000.0	40.82
2020-07-16	41.3	40.01	40.43	40.56	487400.0	40.56
2020-07-15	40.79	39.24	40.22	40.43	775900.0	40.43
2020-07-14	39.3	37.56	37.88	38.75	587300.0	38.75
2020-07-13	39.06	37.45	38.61	38.03	1316900.0	38.03
2020-07-10	38.49	36.81	37.32	38.07	1327600.0	38.07
2020-07-09	39.72	37.03	39.63	37.14	1159900.0	37.14
2020-07-08	40.87	39.19	40.11	39.67	1056800.0	39.67
2020-07-07	42.49	40.15	42.22	40.22	1032000.0	40.22
2020-07-06	44.57	41.94	44.57	42.68	976300.0	42.68
2020-07-02	45.42	43.42	44.39	43.62	560200.0	43.62
2020-07-01	45.31	43.22	45.16	43.24	699200.0	43.24
2020-06-30	45.18	43.88	43.99	44.87	635800.0	44.87
2020-06-29	44.89	43.31	44.05	44.54	837500.0	44.54
2020-06-26	43.48	41.73	42.8	43.41	2692000.0	43.41
2020-06-25	43.51	40.84	41.18	43.47	684300.0	43.47
2020-06-24	44.49	41.57	44.37	41.7	1362200.0	41.7
2020-06-23	46.3	44.84	46.0	45.35	1001500.0	45.35
2020-06-22	45.69	43.36	44.17	45.39	1406500.0	45.39
2020-06-19	45.01	43.56	43.58	44.75	2090500.0	44.75
2020-06-18	43.95	42.46	42.76	42.91	866700.0	42.91
2020-06-17	45.38	43.23	44.98	43.49	1481300.0	43.49
2020-06-16	45.33	43.26	44.54	45.01	2628700.0	45.01
2020-06-15	40.87	36.82	37.16	40.87	899900.0	40.87
2020-06-12	40.2	37.82	39.82	39.01	1224500.0	39.01
2020-06-11	40.11	37.51	38.85	37.51	1252400.0	37.51
2020-06-10	44.39	41.64	44.35	41.87	1164300.0	41.87
2020-06-09	45.34	43.83	44.9	44.38	494700.0	44.38
2020-06-08	48.32	46.12	48.25	46.24	766100.0	46.24
2020-06-05	48.21	46.52	47.51	47.07	802700.0	47.07
2020-06-04	44.95	43.01	43.44	44.58	726800.0	44.58
2020-06-03	44.84	43.69	44.12	44.16	753700.0	44.16
2020-06-02	43.36	41.36	41.36	42.75	925900.0	42.75
2020-06-01	41.04	38.89	39.39	40.75	732900.0	40.75
2020-05-29	39.78	38.1	38.56	39.15	997900.0	39.15
2020-05-28	42.37	39.35	42.29	39.5	531500.0	39.5
2020-05-27	42.17	39.75	41.81	41.63	769400.0	41.63
2020-05-26	40.51	38.49	38.82	40.16	837800.0	40.16
2020-05-22	37.06	36.01	37.06	36.48	406500.0	36.48
2020-05-21	38.76	36.9	37.65	36.98	656000.0	36.98
2020-05-20	38.79	37.54	37.94	37.65	1172400.0	37.65
2020-05-19	38.44	36.64	37.0	36.68	981200.0	36.68
2020-05-18	37.02	35.09	35.09	36.64	1020100.0	36.64
2020-05-15	33.25	31.52	32.15	33.12	907700.0	33.12
2020-05-14	32.5	29.17	30.17	32.44	966500.0	32.44
2020-05-13	32.61	30.48	32.28	31.03	1051600.0	31.03
2020-05-12	35.89	32.46	35.32	32.48	1060300.0	32.48
2020-05-11	35.79	34.25	35.5	34.99	922500.0	34.99
2020-05-08	36.6	35.57	35.76	36.5	704000.0	36.5
2020-05-07	35.69	34.77	34.83	34.9	619800.0	34.9
2020-05-06	36.01	34.13	35.68	34.15	660600.0	34.15
2020-05-05	37.06	35.41	35.78	35.45	935900.0	35.45
2020-05-04	36.59	34.66	36.0	35.08	955200.0	35.08
2020-05-01	40.97	36.09	39.4	37.13	1897600.0	37.13
2020-04-30	37.5	35.62	37.25	35.9	1000500.0	35.9
2020-04-29	39.0	36.79	37.51	37.93	1114100.0	37.93
2020-04-28	36.21	34.74	35.71	35.91	806500.0	35.91
2020-04-27	34.88	32.62	33.36	34.44	778500.0	34.44
2020-04-24	33.48	32.0	32.19	33.23	783900.0	33.23
2020-04-23	33.42	31.49	31.89	32.46	909600.0	32.46
2020-04-22	31.79	30.29	31.67	30.71	826600.0	30.71
2020-04-21	31.74	30.52	31.06	30.66	924600.0	30.66
2020-04-20	33.59	31.83	33.55	32.18	1709300.0	32.18
2020-04-17	35.85	34.31	34.51	34.8	1413500.0	34.8
2020-04-16	33.37	32.32	32.85	33.22	1139000.0	33.22
2020-04-15	34.13	32.19	33.99	33.24	1144400.0	33.24
2020-04-14	38.21	35.88	37.42	35.97	1040000.0	35.97
2020-04-13	38.12	35.95	37.77	36.33	962400.0	36.33
2020-04-09	40.86	38.1	39.47	38.79	1562500.0	38.79
2020-04-08	38.47	35.21	35.83	37.67	1954200.0	37.67
2020-04-07	36.36	34.12	35.01	34.77	1925000.0	34.77
2020-04-06	34.16	31.82	32.11	33.18	1292600.0	33.18
2020-04-03	31.14	29.04	30.53	30.41	912300.0	30.41
2020-04-02	32.23	28.77	28.77	30.8	1325900.0	30.8
2020-04-01	32.17	28.39	31.02	28.91	1303400.0	28.91
2020-03-31	33.27	30.86	31.08	32.73	1615000.0	32.73
2020-03-30	31.13	27.09	29.45	30.95	847600.0	30.95
2020-03-27	31.28	29.14	30.24	29.5	2085700.0	29.5
2020-03-26	31.87	29.53	30.31	31.68	1233400.0	31.68
2020-03-25	31.85	28.01	29.06	29.6	1384300.0	29.6
2020-03-24	28.95	26.69	27.44	28.66	1261900.0	28.66
2020-03-23	27.56	24.85	26.85	26.0	1602200.0	26.0
2020-03-20	31.86	26.64	27.88	26.74	2900700.0	26.74
2020-03-19	27.36	22.55	23.43	27.27	2065000.0	27.27
2020-03-18	25.55	22.51	24.71	23.36	2001500.0	23.36
2020-03-17	29.01	26.03	27.84	26.49	2577800.0	26.49
2020-03-16	30.39	25.01	25.11	27.6	2111800.0	27.6
2020-03-13	29.66	26.33	28.94	28.5	2421400.0	28.5
2020-03-12	30.52	26.65	30.33	26.67	2677200.0	26.67
2020-03-11	36.48	33.12	35.83	33.82	3540600.0	33.82
2020-03-10	39.66	34.48	39.53	37.43	3109600.0	37.43
2020-03-09	43.01	37.72	43.01	37.73	2438000.0	37.73
2020-03-06	47.37	45.65	46.4	46.36	1830700.0	46.36
2020-03-05	50.12	48.33	49.12	48.75	1018600.0	48.75
2020-03-04	51.26	49.87	50.75	50.93	937900.0	50.93
2020-03-03	53.55	48.69	51.03	49.3	1549600.0	49.3
2020-03-02	50.74	47.63	49.0	50.71	1794800.0	50.71
2020-02-28	51.54	46.76	49.49	49.08	3969500.0	49.08
2020-02-27	54.04	50.68	52.1	52.38	1725900.0	52.38
2020-02-26	56.48	51.69	55.79	53.3	1906200.0	53.3
2020-02-25	58.66	55.97	58.65	56.0	945500.0	56.0
2020-02-24	59.66	57.74	59.5	58.66	1108500.0	58.66
2020-02-21	61.62	60.33	61.25	61.6	464200.0	61.6
2020-02-20	62.27	60.89	61.25	61.51	683700.0	61.51
2020-02-19	61.9	60.5	60.83	61.42	733800.0	61.42
2020-02-18	60.96	60.02	60.31	60.56	523000.0	60.56

名前	MasTec Inc. Common Stock
ティッカー	MTZ
国	United States
上場年	nan
セクター	Basic Industries

MasTec Inc. Common Stockのデータ

MasTec Inc. Common Stockの基本情報

MasTec Inc. Common Stockの過去1年の値動き