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 (%)
Jul 29, 2005
9.670
9.850
9.670
9.800
93,000
+0.14(+1.45%)
Jul 28, 2005
9.580
9.710
9.540
9.660
73,000
+0.08(+0.84%)
Jul 27, 2005
9.630
9.700
9.550
9.580
54,400
+0.01(+0.10%)
Jul 26, 2005
9.590
9.650
9.510
9.570
75,500
-0.02(-0.21%)
Jul 25, 2005
9.830
9.830
9.500
9.590
147,600
-0.25(-2.54%)
Jul 22, 2005
9.560
9.840
9.430
9.840
234,700
+0.38(+4.02%)
Jul 21, 2005
9.700
9.700
9.440
9.460
276,700
-0.24(-2.47%)
Jul 20, 2005
9.600
9.800
9.470
9.700
227,600
+0.03(+0.31%)
Jul 19, 2005
9.490
9.720
9.400
9.670
60,900
+0.23(+2.44%)
Jul 18, 2005
9.400
9.570
9.350
9.440
64,900
-0.03(-0.32%)
Jul 15, 2005
9.640
9.650
9.251
9.470
112,900
-0.19(-1.97%)
Jul 14, 2005
9.750
9.790
9.630
9.660
217,300
-0.02(-0.21%)
Jul 13, 2005
9.700
9.770
9.650
9.680
164,100
+0.00(+0.00%)
Jul 12, 2005
9.520
9.750
9.430
9.680
159,000
+0.18(+1.89%)
Jul 11, 2005
9.500
9.880
9.380
9.500
241,000
+0.08(+0.85%)
Jul 08, 2005
8.950
9.490
8.870
9.420
277,800
+0.45(+5.02%)
Jul 07, 2005
8.850
9.020
8.660
8.970
75,100
+0.02(+0.22%)
Jul 06, 2005
8.960
9.050
8.870
8.950
56,700
+0.00(+0.00%)
Jul 05, 2005
8.860
9.060
8.850
8.950
127,500
+0.09(+1.02%)
Jul 01, 2005
8.800
8.870
8.790
8.860
61,700
+0.06(+0.68%)
Jun 30, 2005
8.880
8.990
8.770
8.800
110,600
-0.06(-0.68%)
Jun 29, 2005
8.830
8.890
8.680
8.860
158,900
-0.01(-0.11%)
Jun 28, 2005
8.670
8.910
8.610
8.870
141,500
+0.41(+4.85%)
Jun 27, 2005
8.420
8.510
8.220
8.460
223,300
-0.08(-0.94%)
Jun 24, 2005
8.470
8.600
8.200
8.540
609,800
+0.05(+0.59%)
Jun 23, 2005
8.640
8.900
8.430
8.490
247,400
-0.14(-1.62%)
Jun 22, 2005
8.400
8.750
8.400
8.630
323,300
+0.25(+2.98%)
Jun 21, 2005
8.380
8.460
8.220
8.380
203,200
+0.00(+0.00%)
Jun 20, 2005
8.240
8.440
8.150
8.380
124,700
+0.04(+0.48%)
Jun 17, 2005
8.300
8.540
8.300
8.340
202,000
+0.04(+0.48%)
Jun 16, 2005
8.390
8.450
8.280
8.300
175,600
-0.07(-0.84%)
Jun 15, 2005
8.450
8.500
8.260
8.370
170,700
-0.02(-0.24%)
Jun 14, 2005
8.470
8.500
8.340
8.390
132,100
-0.08(-0.94%)
Jun 13, 2005
8.580
8.640
8.460
8.470
97,700
-0.16(-1.85%)
Jun 10, 2005
8.450
8.670
8.450
8.630
134,400
+0.16(+1.89%)
Jun 09, 2005
8.490
8.580
8.450
8.470
89,600
-0.01(-0.12%)
Jun 08, 2005
8.490
8.770
8.420
8.480
124,000
+0.04(+0.47%)
Jun 07, 2005
8.610
8.810
8.440
8.440
66,200
-0.13(-1.52%)
Jun 06, 2005
8.220
8.620
8.220
8.570
258,800
+0.38(+4.64%)
Jun 03, 2005
8.460
8.550
8.180
8.190
176,700
-0.28(-3.31%)
Jun 02, 2005
8.460
8.650
8.430
8.470
189,400
+0.01(+0.12%)
Jun 01, 2005
8.470
8.750
8.350
8.460
177,300
+0.00(+0.00%)
May 31, 2005
8.340
8.730
8.310
8.460
269,300
+0.12(+1.44%)
May 27, 2005
8.150
8.590
8.150
8.340
305,100
+0.21(+2.58%)
May 26, 2005
8.040
8.240
8.040
8.130
200,800
+0.14(+1.75%)
May 25, 2005
8.360
8.440
7.870
7.990
373,300
-0.36(-4.31%)
May 24, 2005
8.450
8.550
8.310
8.350
344,300
-0.14(-1.65%)
May 23, 2005
8.710
8.850
8.460
8.490
234,700
-0.21(-2.41%)
May 20, 2005
8.510
8.890
8.490
8.700
223,800
+0.20(+2.35%)
May 19, 2005
8.490
8.740
8.360
8.500
322,500
+0.01(+0.12%)
May 18, 2005
8.700
8.950
8.480
8.490
359,500
-0.35(-3.96%)
May 17, 2005
8.900
8.960
8.640
8.840
377,100
-0.06(-0.67%)
May 16, 2005
8.550
9.400
8.550
8.900
745,600
+0.50(+5.95%)
May 13, 2005
7.900
8.500
7.900
8.400
409,900
+0.56(+7.14%)
May 12, 2005
7.930
8.220
7.820
7.840
430,700
+0.09(+1.16%)
May 11, 2005
7.870
8.300
7.450
7.750
667,400
-0.11(-1.40%)
May 10, 2005
7.680
8.050
7.660
7.860
283,000
+0.18(+2.34%)
May 09, 2005
7.450
7.850
7.400
7.680
256,000
+0.19(+2.54%)
May 06, 2005
7.200
7.500
7.180
7.490
136,900
+0.36(+5.05%)
May 05, 2005
7.390
7.460
7.050
7.130
215,800
-0.26(-3.52%)
May 04, 2005
7.630
7.630
7.310
7.390
332,000
+0.50(+7.26%)
May 03, 2005
6.750
6.920
6.700
6.890
249,500
+0.06(+0.88%)
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
.