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
)
107.07
-1.31 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2002
7.500
7.660
7.250
7.360
288,700
-0.09(-1.21%)
Jun 27, 2002
7.550
7.600
7.300
7.450
343,400
+0.07(+0.95%)
Jun 26, 2002
7.750
7.750
7.350
7.380
484,000
-0.37(-4.77%)
Jun 25, 2002
7.650
7.990
7.640
7.750
276,200
+0.44(+6.02%)
Jun 21, 2002
7.450
7.550
7.300
7.310
250,200
-0.13(-1.75%)
Jun 20, 2002
7.600
7.600
7.440
7.440
135,500
-0.21(-2.75%)
Jun 19, 2002
7.680
7.820
7.600
7.650
90,600
-0.15(-1.92%)
Jun 18, 2002
7.900
8.070
7.760
7.800
63,900
-0.06(-0.76%)
Jun 17, 2002
7.450
7.880
7.450
7.860
55,500
+0.41(+5.50%)
Jun 14, 2002
7.350
7.470
7.280
7.450
166,600
+0.00(+0.00%)
Jun 12, 2002
7.400
7.480
7.100
7.450
94,800
+0.02(+0.27%)
Jun 11, 2002
7.550
7.750
7.430
7.430
97,000
-0.14(-1.85%)
Jun 10, 2002
7.810
7.810
7.570
7.570
224,500
-0.25(-3.20%)
Jun 07, 2002
7.500
7.900
7.500
7.820
85,100
+0.27(+3.58%)
Jun 06, 2002
7.810
7.810
7.480
7.550
218,200
-0.26(-3.33%)
Jun 05, 2002
7.880
7.890
7.730
7.810
46,100
-0.19(-2.38%)
May 31, 2002
8.100
8.170
8.000
8.000
97,800
-0.03(-0.37%)
May 28, 2002
8.110
8.110
7.960
8.030
87,700
-0.08(-0.99%)
May 27, 2002
8.100
8.180
8.080
8.110
54,000
+0.00(+0.00%)
May 24, 2002
8.100
8.180
8.080
8.110
54,000
+0.03(+0.37%)
May 23, 2002
8.220
8.240
7.950
8.080
88,300
-0.08(-0.98%)
May 22, 2002
8.120
8.230
8.120
8.160
49,600
+0.01(+0.12%)
May 21, 2002
8.400
8.430
8.130
8.150
70,600
-0.33(-3.89%)
May 20, 2002
8.700
8.700
8.400
8.480
65,100
-0.20(-2.30%)
May 17, 2002
7.950
8.800
7.570
8.680
254,000
+0.76(+9.60%)
May 16, 2002
8.050
8.060
7.640
7.920
104,300
-0.13(-1.61%)
May 15, 2002
7.300
8.250
7.300
8.050
197,500
+0.75(+10.27%)
May 14, 2002
7.100
7.380
7.040
7.300
61,400
+0.30(+4.29%)
May 13, 2002
6.900
7.100
6.840
7.000
80,800
+0.16(+2.34%)
May 10, 2002
6.990
7.000
6.800
6.840
82,300
-0.14(-2.01%)
May 09, 2002
7.400
7.400
6.910
6.980
100,900
-0.45(-6.06%)
May 08, 2002
7.500
7.520
7.390
7.430
58,100
-0.02(-0.27%)
May 07, 2002
7.780
7.780
7.370
7.450
118,300
-0.30(-3.87%)
May 06, 2002
7.640
7.780
7.540
7.750
46,500
+0.11(+1.44%)
May 03, 2002
7.880
7.880
7.600
7.640
141,800
-0.24(-3.05%)
May 02, 2002
7.750
7.900
7.740
7.880
76,000
+0.15(+1.94%)
May 01, 2002
7.770
7.840
7.100
7.730
126,600
-0.05(-0.64%)
Apr 30, 2002
7.660
7.800
7.570
7.780
73,900
+0.10(+1.30%)
Apr 29, 2002
7.950
8.050
7.550
7.680
55,700
-0.27(-3.40%)
Apr 26, 2002
7.900
8.100
7.700
7.950
139,200
+0.00(+0.00%)
Apr 25, 2002
7.860
7.990
7.810
7.950
51,500
+0.10(+1.27%)
Apr 24, 2002
8.050
8.110
7.840
7.850
27,600
-0.15(-1.88%)
Apr 23, 2002
8.000
8.100
7.850
8.000
105,200
+0.04(+0.50%)
Apr 22, 2002
8.250
8.250
7.890
7.960
90,600
-0.22(-2.69%)
Apr 19, 2002
8.350
8.420
8.050
8.180
49,800
-0.12(-1.45%)
Apr 18, 2002
8.300
8.600
8.300
8.300
86,700
+0.05(+0.61%)
Apr 17, 2002
9.000
9.130
8.150
8.250
250,400
-0.65(-7.30%)
Apr 16, 2002
8.050
8.900
8.050
8.900
224,700
+0.91(+11.39%)
Apr 15, 2002
7.750
8.090
7.750
7.990
171,800
+0.39(+5.13%)
Apr 12, 2002
7.650
7.680
7.500
7.600
123,800
+0.07(+0.93%)
Apr 11, 2002
7.700
7.800
7.530
7.530
32,000
-0.17(-2.21%)
Apr 10, 2002
7.880
7.890
7.500
7.700
190,000
-0.23(-2.90%)
Apr 09, 2002
7.980
8.260
7.930
7.930
69,500
+0.03(+0.38%)
Apr 08, 2002
8.270
8.270
7.700
7.900
75,800
-0.37(-4.47%)
Apr 05, 2002
7.880
8.490
7.880
8.270
196,600
+0.39(+4.95%)
Apr 04, 2002
7.950
7.960
7.680
7.880
121,200
-0.12(-1.50%)
Apr 03, 2002
7.920
8.020
7.860
8.000
106,400
+0.04(+0.50%)
Apr 02, 2002
8.100
8.100
7.900
7.960
292,300
-0.14(-1.73%)
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
.