Stockscreener 앱 받기
142.06
0.88%
1.24
시간 외 거래:
142.64
0.58
+0.41%
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $144.3 | $141.2 | $3.12 | 978,366.0 | +0.88% |
| 2024-11-20 | $143.1 | $139.3 | $3.74 | 544,493.0 | -1.11% |
| 2024-11-19 | $142.8 | $135.9 | $6.88 | 1,042,560.0 | +2.83% |
| 2024-11-18 | $140.4 | $135.7 | $4.71 | 765,361.0 | +2.34% |
| 2024-11-15 | $137.6 | $134.6 | $2.94 | 795,104.0 | -1.51% |
| 2024-11-14 | $139.4 | $135.7 | $3.77 | 820,905.0 | -1.38% |
| 2024-11-13 | $141.9 | $138.4 | $3.50 | 925,355.0 | -0.29% |
| 2024-11-12 | $145.2 | $137.5 | $7.66 | 1,323,295.0 | -3.69% |
| 2024-11-11 | $147.2 | $143.8 | $3.42 | 884,919.0 | +0.14% |
| 2024-11-08 | $145.7 | $141.2 | $4.55 | 794,632.0 | +2.37% |
| 2024-11-07 | $144.2 | $141.2 | $2.93 | 752,412.0 | +0.64% |
| 2024-11-06 | $141.0 | $133.1 | $7.87 | 1,508,104.0 | +3.00% |
| 2024-11-05 | $139.4 | $134.2 | $5.16 | 824,276.0 | +2.96% |
| 2024-11-04 | $135.1 | $130.9 | $4.16 | 1,089,538.0 | +2.01% |
| 2024-11-01 | $138.9 | $128.5 | $10.37 | 2,419,997.0 | +5.79% |
| 2024-10-31 | $124.0 | $118.9 | $5.09 | 1,436,461.0 | +2.41% |
| 2024-10-30 | $123.9 | $119.9 | $4.01 | 860,088.0 | -1.72% |
| 2024-10-29 | $123.3 | $121.7 | $1.62 | 566,054.0 | -1.32% |
| 2024-10-28 | $125.0 | $122.2 | $2.74 | 680,483.0 | +1.46% |
| 2024-10-25 | $124.0 | $121.5 | $2.44 | 395,686.0 | -0.47% |
| 2024-10-24 | $123.6 | $121.1 | $2.46 | 434,589.0 | +0.17% |
| 2024-10-23 | $125.7 | $121.0 | $4.65 | 728,986.0 | -2.44% |
Mastec Inc 주식 (MTZ) 연도별 가격 이력
이 심층 분석에서는 Mastec Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mastec Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mastec Inc 주식 (MTZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $147.2 | $128.5 | $18.73 | 16,447,683.0 | +15.60% |
| 2024-10 | $130.2 | $118.9 | $11.36 | 15,249,563.0 | -0.17% |
| 2024-09 | $128.0 | $96.01 | $31.96 | 18,647,037.0 | +8.81% |
| 2024-08 | $113.7 | $89.96 | $23.73 | 15,977,828.0 | +2.82% |
| 2024-07 | $112.3 | $99.52 | $12.78 | 18,199,404.0 | +2.84% |
| 2024-06 | $112.9 | $105.5 | $7.43 | 14,115,002.0 | -4.69% |
| 2024-05 | $113.1 | $86.12 | $27.00 | 19,291,554.0 | +26.56% |
| 2024-04 | $96.73 | $82.29 | $14.44 | 14,412,209.0 | -4.89% |
| 2024-03 | $94.82 | $80.47 | $14.35 | 19,390,771.0 | +23.58% |
| 2024-02 | $75.89 | $66.48 | $9.41 | 17,764,444.0 | +14.91% |
| 2024-01 | $75.69 | $60.96 | $14.73 | 22,301,724.0 | -13.27% |
Mastec Inc 주식 (MTZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.56 | $59.24 | $17.32 | 20,344,307.0 | +24.87% |
| 2023-11 | $61.52 | $44.65 | $16.87 | 35,215,469.0 | +2.02% |
| 2023-10 | $71.96 | $57.34 | $14.62 | 22,461,046.0 | -17.41% |
| 2023-09 | $101.1 | $71.61 | $29.48 | 18,007,658.0 | -27.66% |
| 2023-08 | $123.3 | $91.46 | $31.87 | 18,622,749.0 | -15.51% |
| 2023-07 | $121.8 | $111.7 | $10.17 | 11,207,458.0 | -0.19% |
| 2023-06 | $118.3 | $101.2 | $17.11 | 14,155,195.0 | +16.39% |
| 2023-05 | $104.9 | $84.80 | $20.07 | 16,449,188.0 | +14.13% |
| 2023-04 | $95.10 | $85.17 | $9.93 | 8,716,197.0 | -5.96% |
| 2023-03 | $103.5 | $85.58 | $17.92 | 15,478,053.0 | -3.36% |
| 2023-02 | $100.4 | $89.00 | $11.44 | 12,550,496.0 | -0.52% |
| 2023-01 | $98.28 | $84.89 | $13.39 | 10,909,456.0 | +15.12% |
Mastec Inc 주식 (MTZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $91.68 | $81.36 | $10.32 | 14,449,792.0 | -6.06% |
| 2022-11 | $96.53 | $71.14 | $25.39 | 17,632,287.0 | +17.84% |
| 2022-10 | $78.38 | $62.36 | $16.02 | 16,019,070.0 | +21.39% |
| 2022-09 | $86.57 | $63.36 | $23.21 | 15,056,880.0 | -21.12% |
| 2022-08 | $86.50 | $76.28 | $10.22 | 11,579,351.0 | +1.99% |
| 2022-07 | $79.97 | $62.64 | $17.33 | 14,444,206.0 | +10.15% |
| 2022-06 | $92.03 | $67.31 | $24.72 | 16,576,870.0 | -14.27% |
| 2022-05 | $84.99 | $70.72 | $14.27 | 15,933,897.0 | +16.08% |
| 2022-04 | $89.24 | $70.90 | $18.34 | 11,509,461.0 | -17.32% |
| 2022-03 | $89.83 | $71.85 | $17.98 | 17,470,522.0 | +10.59% |
| 2022-02 | $95.00 | $75.61 | $19.39 | 12,301,861.0 | -8.56% |
| 2022-01 | $99.00 | $82.08 | $16.92 | 11,218,342.0 | -6.66% |
1.42%
자본화:
|
볼륨(24시간):