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 30, 2003
5.940
6.020
5.760
5.760
397,400
-0.08(-1.37%)
Jun 27, 2003
6.310
6.480
5.840
5.840
196,400
-0.46(-7.30%)
Jun 26, 2003
5.950
6.400
5.880
6.300
583,800
+0.33(+5.53%)
Jun 25, 2003
5.680
5.970
5.680
5.970
540,900
+0.24(+4.19%)
Jun 24, 2003
5.200
5.730
5.160
5.730
247,900
+0.48(+9.14%)
Jun 23, 2003
5.610
5.630
5.050
5.250
183,200
-0.26(-4.72%)
Jun 20, 2003
5.900
5.950
5.510
5.510
246,600
-0.35(-5.97%)
Jun 19, 2003
5.500
5.860
5.500
5.860
253,500
+0.46(+8.52%)
Jun 18, 2003
5.080
5.400
4.890
5.400
184,000
+0.27(+5.26%)
Jun 17, 2003
5.000
5.200
5.000
5.130
256,900
+0.15(+3.01%)
Jun 16, 2003
5.000
5.050
4.810
4.980
136,000
-0.06(-1.19%)
Jun 13, 2003
5.170
5.170
4.930
5.040
82,500
-0.16(-3.08%)
Jun 12, 2003
5.230
5.300
5.170
5.200
93,000
-0.03(-0.57%)
Jun 11, 2003
5.180
5.230
5.050
5.230
140,400
+0.13(+2.55%)
Jun 10, 2003
5.070
5.150
4.700
5.100
279,700
-0.07(-1.35%)
Jun 09, 2003
5.650
5.650
5.060
5.170
258,600
-0.55(-9.62%)
Jun 06, 2003
5.940
6.000
5.660
5.720
346,300
-0.23(-3.87%)
Jun 05, 2003
5.950
6.000
5.850
5.950
146,500
-0.03(-0.50%)
Jun 04, 2003
5.620
6.170
5.450
5.980
488,300
+0.36(+6.41%)
Jun 03, 2003
4.960
5.700
4.960
5.620
545,500
+0.76(+15.64%)
Jun 02, 2003
4.740
4.950
4.620
4.860
256,100
+0.15(+3.18%)
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%)
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
.