기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
MasTec Inc | MTZ | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
101.29 | 101.04 | 106.09 | 101.80 | 91.00 |
MTZ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 86.59 | 106.09 | 86.06 | 89.67 | 932,038 | 15.21 | 17.57% |
1개월 | 92.44 | 106.09 | 82.29 | 88.02 | 723,822 | 9.36 | 10.13% |
3개월 | 69.57 | 106.09 | 68.55 | 84.22 | 862,382 | 32.23 | 46.33% |
6개월 | 51.02 | 106.09 | 46.70 | 71.89 | 990,144 | 50.78 | 99.53% |
1년 | 87.28 | 123.33 | 44.65 | 79.19 | 925,338 | 14.52 | 16.64% |
3년 | 106.03 | 123.33 | 44.65 | 85.36 | 779,476 | -4.23 | -3.99% |
5년 | 53.10 | 123.33 | 22.51 | 72.46 | 825,153 | 48.70 | 91.71% |
MTZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 101.80 | 10.80 | 11.87% | 101.29 | 106.09 | 101.04 | 2,348,063 |
03 5월(5) 2024 | 91.00 | 2.58 | 2.92% | 88.92 | 92.72 | 86.95 | 1,740,269 |
02 5월(5) 2024 | 88.42 | -0.27 | -0.30% | 88.43 | 90.455 | 86.12 | 802,479 |
01 5월(5) 2024 | 88.69 | -0.80 | -0.89% | 88.39 | 89.96 | 87.90 | 878,824 |
30 4월(4) 2024 | 89.49 | 0.45 | 0.51% | 89.41 | 91.60 | 88.86 | 702,323 |
27 4월(4) 2024 | 89.04 | 2.86 | 3.32% | 86.59 | 89.37 | 86.06 | 536,297 |
26 4월(4) 2024 | 86.18 | 1.00 | 1.17% | 84.56 | 86.75 | 83.17 | 502,023 |
25 4월(4) 2024 | 85.18 | -1.35 | -1.56% | 86.81 | 87.04 | 84.19 | 747,507 |
24 4월(4) 2024 | 86.53 | 2.77 | 3.31% | 84.64 | 87.58 | 84.485 | 442,665 |
23 4월(4) 2024 | 83.76 | -0.66 | -0.78% | 85.14 | 85.14 | 83.04 | 646,601 |
20 4월(4) 2024 | 84.42 | 0.98 | 1.17% | 83.14 | 84.95 | 83.0375 | 676,220 |
19 4월(4) 2024 | 83.44 | 0.62 | 0.75% | 83.20 | 85.20 | 82.29 | 510,295 |
18 4월(4) 2024 | 82.82 | -1.84 | -2.17% | 84.83 | 85.67 | 82.50 | 578,626 |
17 4월(4) 2024 | 84.66 | -0.01 | -0.01% | 83.935 | 84.77 | 83.02 | 893,182 |
16 4월(4) 2024 | 84.67 | -3.29 | -3.74% | 89.50 | 90.11 | 84.20 | 961,798 |
13 4월(4) 2024 | 87.96 | -3.95 | -4.30% | 91.43 | 92.28 | 87.79 | 927,295 |
12 4월(4) 2024 | 91.91 | 1.71 | 1.90% | 90.36 | 92.38 | 89.17 | 808,578 |
11 4월(4) 2024 | 90.20 | -2.83 | -3.04% | 90.16 | 91.02 | 88.8612 | 538,160 |
10 4월(4) 2024 | 93.03 | -1.13 | -1.20% | 94.67 | 95.00 | 92.00 | 638,217 |
09 4월(4) 2024 | 94.16 | 0.77 | 0.82% | 93.98 | 94.86 | 92.64 | 412,416 |
06 4월(4) 2024 | 93.39 | 1.41 | 1.53% | 92.44 | 93.655 | 91.92 | 532,656 |