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
+0.86 (+0.77%)
Official Closing 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 (%)
Jun 30, 2004
5.370
5.540
5.370
5.430
174,000
+0.05(+0.93%)
Jun 29, 2004
5.270
5.440
5.230
5.380
132,700
+0.13(+2.48%)
Jun 28, 2004
5.350
5.590
5.230
5.250
279,900
-0.06(-1.13%)
Jun 25, 2004
5.470
5.550
5.260
5.310
474,500
-0.16(-2.93%)
Jun 24, 2004
4.740
5.650
4.670
5.470
632,100
+0.83(+17.89%)
Jun 23, 2004
4.280
4.900
4.120
4.640
846,900
+0.57(+14.00%)
Jun 22, 2004
3.970
4.160
3.940
4.070
205,900
+0.09(+2.26%)
Jun 21, 2004
3.900
4.010
3.900
3.980
110,200
+0.05(+1.27%)
Jun 18, 2004
3.960
4.060
3.930
3.930
151,500
-0.03(-0.76%)
Jun 17, 2004
3.930
3.980
3.870
3.960
84,500
+0.08(+2.06%)
Jun 16, 2004
4.070
4.070
3.800
3.880
348,600
-0.20(-4.90%)
Jun 15, 2004
3.960
4.080
3.860
4.080
125,000
+0.22(+5.70%)
Jun 14, 2004
4.200
4.200
3.850
3.860
243,800
-0.33(-7.88%)
Jun 10, 2004
4.300
4.320
4.110
4.190
136,000
+0.08(+1.95%)
Jun 09, 2004
4.370
4.410
4.060
4.110
141,500
-0.32(-7.22%)
Jun 08, 2004
4.400
4.460
4.350
4.430
217,100
+0.02(+0.45%)
Jun 07, 2004
4.290
4.440
4.250
4.410
212,200
+0.13(+3.04%)
Jun 04, 2004
4.230
4.280
4.180
4.280
256,400
+0.10(+2.39%)
Jun 03, 2004
4.120
4.250
4.050
4.180
173,100
+0.07(+1.70%)
Jun 02, 2004
4.230
4.230
4.030
4.110
84,100
-0.11(-2.61%)
Jun 01, 2004
4.200
4.240
4.090
4.220
72,800
-0.05(-1.17%)
May 28, 2004
4.160
4.290
4.120
4.270
137,100
+0.02(+0.47%)
May 27, 2004
4.500
4.640
4.140
4.250
198,400
-0.25(-5.56%)
May 26, 2004
4.380
4.600
4.310
4.500
212,400
+0.20(+4.65%)
May 25, 2004
4.030
4.300
4.010
4.300
181,800
+0.27(+6.70%)
May 24, 2004
4.140
4.170
4.000
4.030
255,300
-0.06(-1.47%)
May 21, 2004
4.110
4.150
4.000
4.090
247,700
-0.03(-0.73%)
May 20, 2004
4.090
4.120
4.030
4.120
78,100
-0.02(-0.48%)
May 19, 2004
4.030
4.200
4.010
4.140
195,200
+0.04(+0.98%)
May 18, 2004
4.210
4.300
4.010
4.100
299,100
-0.01(-0.24%)
May 17, 2004
4.200
4.250
4.050
4.110
204,200
-0.15(-3.52%)
May 14, 2004
4.300
4.380
4.000
4.260
576,700
-0.26(-5.75%)
May 13, 2004
4.170
4.820
4.110
4.520
597,500
+0.27(+6.35%)
May 12, 2004
3.990
4.280
3.630
4.250
1,232,100
+0.26(+6.52%)
May 11, 2004
4.950
4.950
3.760
3.990
1,630,500
-2.72(-40.54%)
May 07, 2004
7.160
7.190
6.700
6.710
241,900
-0.44(-6.15%)
May 06, 2004
7.030
7.270
7.020
7.150
406,100
-0.10(-1.38%)
May 05, 2004
7.430
7.480
7.140
7.250
556,500
-0.26(-3.46%)
May 04, 2004
7.250
7.700
7.240
7.510
373,200
+0.16(+2.18%)
May 03, 2004
7.200
7.610
7.180
7.350
253,800
+0.02(+0.27%)
Apr 30, 2004
7.440
7.620
7.220
7.330
293,000
-0.01(-0.14%)
Apr 29, 2004
7.710
7.710
7.260
7.340
299,700
-0.37(-4.80%)
Apr 28, 2004
8.070
8.070
7.280
7.710
289,700
-0.44(-5.40%)
Apr 27, 2004
8.120
8.240
7.980
8.150
318,400
+0.13(+1.62%)
Apr 26, 2004
8.170
8.300
7.850
8.020
264,100
-0.18(-2.20%)
Apr 23, 2004
8.020
8.340
8.020
8.200
585,900
+0.20(+2.50%)
Apr 22, 2004
7.690
8.220
7.520
8.000
478,900
+0.31(+4.03%)
Apr 21, 2004
7.900
7.900
7.640
7.690
535,900
-0.13(-1.66%)
Apr 20, 2004
8.120
8.440
7.800
7.820
224,900
-0.18(-2.25%)
Apr 19, 2004
8.100
8.120
7.820
8.000
570,300
-0.08(-0.99%)
Apr 16, 2004
8.290
8.320
8.040
8.080
386,200
-0.27(-3.23%)
Apr 15, 2004
8.460
8.850
8.200
8.350
413,800
-0.11(-1.30%)
Apr 14, 2004
8.180
9.050
8.090
8.460
687,000
+0.07(+0.83%)
Apr 13, 2004
8.050
8.480
7.530
8.390
1,899,800
-1.29(-13.33%)
Apr 12, 2004
9.320
9.810
9.310
9.680
416,300
+0.37(+3.97%)
Apr 08, 2004
9.280
9.450
9.200
9.310
175,400
+0.08(+0.87%)
Apr 07, 2004
9.130
9.360
8.950
9.230
229,400
+0.00(+0.00%)
Apr 06, 2004
9.280
9.320
9.230
9.230
259,300
-0.15(-1.60%)
Apr 05, 2004
9.200
9.550
9.190
9.380
567,400
-0.02(-0.21%)
Apr 02, 2004
9.290
9.540
9.250
9.400
321,400
+0.20(+2.17%)
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
.