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
)
108.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
May 30, 2003
4.450
4.800
4.450
4.710
345,300
+0.46(+10.82%)
May 29, 2003
3.880
4.610
3.860
4.250
507,500
+0.37(+9.54%)
May 28, 2003
3.700
4.050
3.700
3.880
405,300
+0.18(+4.86%)
May 27, 2003
3.260
3.700
3.150
3.700
209,800
+0.34(+10.12%)
May 23, 2003
3.370
3.580
3.340
3.360
148,700
+0.04(+1.20%)
May 22, 2003
3.570
3.590
3.150
3.320
229,600
-0.31(-8.54%)
May 21, 2003
3.630
3.700
3.590
3.630
122,300
-0.03(-0.82%)
May 20, 2003
3.800
3.850
3.530
3.660
153,300
-0.11(-2.92%)
May 19, 2003
3.720
3.990
3.560
3.770
147,000
-0.01(-0.26%)
May 16, 2003
3.600
3.780
3.550
3.780
271,400
+0.14(+3.85%)
May 15, 2003
3.600
3.710
3.440
3.640
238,300
+0.14(+4.00%)
May 14, 2003
3.510
3.550
3.180
3.500
353,700
+0.21(+6.38%)
May 13, 2003
3.200
3.290
3.010
3.290
216,000
+0.04(+1.23%)
May 12, 2003
3.100
3.350
3.050
3.250
219,000
+0.11(+3.50%)
May 09, 2003
2.900
3.160
2.880
3.140
169,800
+0.27(+9.41%)
May 08, 2003
2.950
2.950
2.830
2.870
190,900
-0.13(-4.33%)
May 07, 2003
3.050
3.120
2.950
3.000
334,300
+0.00(+0.00%)
May 06, 2003
2.550
3.010
2.550
3.000
349,000
+0.50(+20.00%)
May 05, 2003
2.650
2.650
2.400
2.500
189,300
-0.17(-6.37%)
May 02, 2003
2.300
2.680
2.300
2.670
290,700
+0.42(+18.67%)
May 01, 2003
2.130
2.330
2.100
2.250
106,200
+0.07(+3.21%)
Apr 30, 2003
2.140
2.180
2.060
2.180
80,700
-0.01(-0.46%)
Apr 29, 2003
2.050
2.200
2.010
2.190
145,900
+0.14(+6.83%)
Apr 28, 2003
2.030
2.060
2.000
2.050
51,700
+0.10(+5.13%)
Apr 25, 2003
2.030
2.030
1.940
1.950
75,500
-0.08(-3.94%)
Apr 24, 2003
2.040
2.050
1.940
2.030
49,300
+0.02(+1.00%)
Apr 23, 2003
2.060
2.070
2.000
2.010
87,300
-0.03(-1.47%)
Apr 22, 2003
1.930
2.070
1.930
2.040
46,400
+0.05(+2.51%)
Apr 21, 2003
2.050
2.060
1.940
1.990
74,000
-0.06(-2.93%)
Apr 17, 2003
1.950
2.050
1.880
2.050
62,200
+0.10(+5.13%)
Apr 16, 2003
1.970
2.090
1.950
1.950
100,200
-0.08(-3.94%)
Apr 15, 2003
2.080
2.150
1.980
2.030
53,600
+0.01(+0.50%)
Apr 14, 2003
2.020
2.100
1.980
2.020
44,700
+0.05(+2.54%)
Apr 11, 2003
2.070
2.120
1.970
1.970
71,500
+0.00(+0.00%)
Apr 10, 2003
2.000
2.080
1.930
1.970
72,100
-0.03(-1.50%)
Apr 09, 2003
2.100
2.180
1.900
2.000
95,100
-0.10(-4.76%)
Apr 08, 2003
2.300
2.330
2.000
2.100
156,900
-0.25(-10.64%)
Apr 07, 2003
2.400
2.470
2.270
2.350
92,100
+0.04(+1.73%)
Apr 04, 2003
2.430
2.450
2.290
2.310
62,800
-0.10(-4.15%)
Apr 03, 2003
2.450
2.450
2.300
2.410
37,800
+0.01(+0.42%)
Apr 02, 2003
2.340
2.470
2.340
2.400
99,600
+0.16(+7.14%)
Apr 01, 2003
2.250
2.420
2.070
2.240
212,700
-0.01(-0.44%)
Mar 31, 2003
2.030
2.250
2.010
2.250
179,200
+0.25(+12.50%)
Mar 28, 2003
1.950
2.000
1.850
2.000
107,300
+0.12(+6.38%)
Mar 27, 2003
1.950
1.950
1.820
1.880
47,200
-0.10(-5.05%)
Mar 26, 2003
2.000
2.050
1.900
1.980
122,600
-0.02(-1.00%)
Mar 25, 2003
1.800
2.020
1.800
2.000
499,200
+0.22(+12.36%)
Mar 24, 2003
1.550
1.800
1.520
1.780
195,900
+0.18(+11.25%)
Mar 21, 2003
1.550
1.700
1.520
1.600
282,300
+0.05(+3.23%)
Mar 20, 2003
1.600
1.700
1.470
1.550
184,500
-0.03(-1.90%)
Mar 19, 2003
1.700
1.700
1.500
1.580
62,900
-0.05(-3.07%)
Mar 18, 2003
1.550
1.660
1.420
1.630
437,400
+0.16(+10.88%)
Mar 17, 2003
1.500
1.550
1.350
1.470
335,000
-0.03(-2.00%)
Mar 14, 2003
1.740
1.760
1.500
1.500
424,700
-0.25(-14.29%)
Mar 13, 2003
1.770
1.830
1.750
1.750
101,800
+0.00(+0.00%)
Mar 12, 2003
1.860
1.890
1.690
1.750
98,700
-0.03(-1.69%)
Mar 11, 2003
1.740
1.990
1.580
1.780
207,200
-0.01(-0.56%)
Mar 10, 2003
1.450
1.900
1.400
1.790
390,300
+0.44(+32.59%)
Mar 07, 2003
1.400
1.490
1.320
1.350
123,000
-0.09(-6.25%)
Mar 06, 2003
1.450
1.450
1.310
1.440
139,400
-0.05(-3.36%)
Mar 05, 2003
1.650
1.680
1.320
1.490
446,000
-0.16(-9.70%)
Mar 04, 2003
1.650
1.730
1.590
1.650
118,000
-0.05(-2.94%)
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
.