Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mastec Inc
(NY:
MTZ
)
112.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
1.500
1.590
1.490
1.510
189,900
-0.09(-5.63%)
Feb 27, 2003
1.520
1.650
1.450
1.600
503,500
+0.10(+6.67%)
Feb 26, 2003
1.820
1.820
1.500
1.500
89,100
-0.32(-17.58%)
Feb 25, 2003
1.900
1.900
1.700
1.820
93,100
-0.08(-4.21%)
Feb 24, 2003
1.900
2.250
1.900
1.900
94,800
-0.05(-2.56%)
Feb 21, 2003
1.950
2.050
1.900
1.950
20,300
-0.02(-1.02%)
Feb 20, 2003
2.030
2.040
1.970
1.970
45,600
-0.03(-1.50%)
Feb 19, 2003
2.080
2.100
1.920
2.000
57,300
-0.06(-2.91%)
Feb 18, 2003
2.130
2.350
1.880
2.060
127,400
-0.05(-2.37%)
Feb 14, 2003
2.160
2.190
2.020
2.110
25,700
-0.04(-1.86%)
Feb 13, 2003
2.100
2.150
2.010
2.150
27,100
+0.10(+4.88%)
Feb 12, 2003
2.100
2.230
2.050
2.050
41,800
-0.04(-1.91%)
Feb 11, 2003
2.390
2.390
2.020
2.090
68,900
-0.20(-8.73%)
Feb 10, 2003
2.250
2.300
2.100
2.290
42,000
+0.08(+3.62%)
Feb 07, 2003
2.450
2.470
2.210
2.210
37,200
-0.15(-6.36%)
Feb 06, 2003
2.500
2.530
2.360
2.360
31,700
-0.09(-3.67%)
Feb 05, 2003
2.780
2.780
2.450
2.450
64,500
-0.30(-10.91%)
Feb 04, 2003
2.750
2.800
2.470
2.750
78,000
+0.06(+2.23%)
Feb 03, 2003
2.500
2.700
2.390
2.690
58,700
+0.22(+8.91%)
Jan 31, 2003
2.270
2.600
2.270
2.470
95,800
+0.20(+8.81%)
Jan 30, 2003
2.400
2.430
2.200
2.270
69,600
-0.17(-6.97%)
Jan 29, 2003
2.430
2.490
2.380
2.440
22,400
-0.01(-0.41%)
Jan 28, 2003
2.400
2.470
2.120
2.450
133,800
+0.08(+3.38%)
Jan 27, 2003
2.400
2.500
2.300
2.370
62,100
-0.06(-2.47%)
Jan 24, 2003
2.500
2.500
2.400
2.430
100,800
-0.08(-3.19%)
Jan 23, 2003
2.540
2.630
2.500
2.510
83,300
+0.03(+1.21%)
Jan 22, 2003
2.650
2.650
2.400
2.480
83,400
-0.17(-6.42%)
Jan 21, 2003
2.720
2.780
2.600
2.650
73,000
-0.07(-2.57%)
Jan 17, 2003
2.750
2.800
2.600
2.720
64,100
+0.02(+0.74%)
Jan 16, 2003
2.820
2.840
2.680
2.700
163,800
+0.00(+0.00%)
Jan 15, 2003
3.120
3.120
2.670
2.700
205,900
-0.42(-13.46%)
Jan 14, 2003
3.160
3.170
3.080
3.120
198,500
-0.05(-1.58%)
Jan 13, 2003
3.170
3.190
3.120
3.170
82,300
+0.00(+0.00%)
Jan 10, 2003
3.100
3.200
3.100
3.170
37,800
+0.00(+0.00%)
Jan 09, 2003
3.100
3.200
3.090
3.170
73,200
+0.08(+2.59%)
Jan 08, 2003
3.100
3.100
3.020
3.090
52,900
-0.06(-1.90%)
Jan 07, 2003
3.250
3.250
3.100
3.150
110,100
-0.10(-3.08%)
Jan 06, 2003
3.080
3.300
3.080
3.250
161,000
+0.22(+7.26%)
Jan 03, 2003
3.000
3.150
3.000
3.030
26,600
+0.02(+0.66%)
Jan 02, 2003
2.980
3.010
2.900
3.010
52,400
+0.06(+2.03%)
Dec 31, 2002
3.080
3.100
2.900
2.950
240,200
-0.14(-4.53%)
Dec 30, 2002
3.120
3.150
3.030
3.090
69,700
-0.03(-0.96%)
Dec 27, 2002
3.190
3.190
3.080
3.120
34,900
-0.07(-2.19%)
Dec 26, 2002
3.260
3.350
3.170
3.190
89,000
-0.06(-1.85%)
Dec 24, 2002
3.200
3.260
3.160
3.250
46,700
+0.02(+0.62%)
Dec 23, 2002
3.200
3.400
3.130
3.230
1,054,100
-0.02(-0.62%)
Dec 20, 2002
3.200
3.320
3.180
3.250
388,900
+0.01(+0.31%)
Dec 19, 2002
3.200
3.260
3.000
3.240
57,300
-0.05(-1.52%)
Dec 18, 2002
3.370
3.400
3.260
3.290
32,500
-0.08(-2.37%)
Dec 17, 2002
3.450
3.460
3.340
3.370
26,600
-0.08(-2.32%)
Dec 16, 2002
3.400
3.470
3.280
3.450
256,400
+0.11(+3.29%)
Dec 13, 2002
3.450
3.460
3.300
3.340
57,000
-0.18(-5.11%)
Dec 12, 2002
3.530
3.580
3.450
3.520
10,400
-0.01(-0.28%)
Dec 11, 2002
3.450
3.550
3.450
3.530
33,400
+0.04(+1.15%)
Dec 10, 2002
3.780
3.880
3.400
3.490
87,400
-0.29(-7.67%)
Dec 09, 2002
3.980
3.990
3.750
3.780
70,900
-0.22(-5.50%)
Dec 06, 2002
3.980
4.030
3.950
4.000
21,800
-0.02(-0.50%)
Dec 05, 2002
3.920
4.050
3.910
4.020
47,900
+0.07(+1.77%)
Dec 04, 2002
3.930
4.020
3.930
3.950
45,200
-0.01(-0.25%)
Dec 03, 2002
4.080
4.110
3.850
3.960
54,300
-0.14(-3.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.