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
)
109.39
-0.60 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 29, 2003
9.600
9.750
9.420
9.580
63,900
-0.01(-0.10%)
Aug 28, 2003
9.350
9.630
9.350
9.590
72,100
+0.31(+3.34%)
Aug 27, 2003
9.900
9.920
9.150
9.280
219,200
-0.47(-4.82%)
Aug 26, 2003
9.850
10.10
9.700
9.750
254,000
-0.06(-0.61%)
Aug 25, 2003
9.450
9.900
9.350
9.810
253,000
+0.36(+3.81%)
Aug 22, 2003
9.150
9.470
8.920
9.450
182,300
+0.45(+5.00%)
Aug 21, 2003
8.880
9.270
8.830
9.000
116,800
+0.11(+1.24%)
Aug 20, 2003
8.740
9.110
8.700
8.890
112,700
+0.03(+0.34%)
Aug 19, 2003
9.000
9.200
8.610
8.860
257,400
-0.14(-1.56%)
Aug 18, 2003
8.100
9.100
8.100
9.000
452,100
+1.00(+12.50%)
Aug 15, 2003
8.000
8.250
8.000
8.000
229,500
+0.26(+3.36%)
Aug 14, 2003
7.350
7.880
7.350
7.740
87,700
+0.34(+4.59%)
Aug 13, 2003
7.950
7.950
6.980
7.400
281,900
-0.40(-5.13%)
Aug 12, 2003
7.600
7.900
7.600
7.800
130,100
+0.26(+3.45%)
Aug 11, 2003
7.050
7.590
7.020
7.540
205,400
+0.62(+8.96%)
Aug 08, 2003
6.980
7.000
6.880
6.920
122,400
-0.04(-0.57%)
Aug 07, 2003
7.400
7.400
6.950
6.960
252,200
-0.40(-5.43%)
Aug 06, 2003
7.460
7.460
6.750
7.360
402,500
-0.10(-1.34%)
Aug 05, 2003
7.440
7.550
7.400
7.460
278,700
+0.06(+0.81%)
Aug 04, 2003
7.400
7.450
7.290
7.400
252,000
+0.00(+0.00%)
Aug 01, 2003
7.280
7.500
7.260
7.400
315,400
+0.15(+2.07%)
Jul 31, 2003
7.360
7.360
7.150
7.250
414,600
-0.11(-1.49%)
Jul 30, 2003
7.350
7.500
7.150
7.360
53,800
+0.04(+0.55%)
Jul 29, 2003
7.700
7.700
7.000
7.320
121,900
-0.41(-5.30%)
Jul 28, 2003
7.820
7.820
7.650
7.730
187,700
-0.19(-2.40%)
Jul 25, 2003
7.650
7.960
7.400
7.920
178,700
+0.30(+3.94%)
Jul 24, 2003
7.430
7.670
7.430
7.620
147,100
+0.19(+2.56%)
Jul 23, 2003
7.190
7.430
6.850
7.430
87,900
+0.23(+3.19%)
Jul 22, 2003
6.800
7.250
6.700
7.200
144,900
+0.44(+6.51%)
Jul 21, 2003
6.700
6.890
6.560
6.760
60,000
+0.11(+1.65%)
Jul 18, 2003
6.600
6.800
6.540
6.650
34,600
+0.08(+1.22%)
Jul 17, 2003
6.850
6.850
6.510
6.570
39,200
-0.33(-4.78%)
Jul 16, 2003
6.800
6.990
6.500
6.900
79,100
+0.00(+0.00%)
Jul 15, 2003
7.190
7.250
6.810
6.900
113,500
-0.29(-4.03%)
Jul 14, 2003
7.080
7.620
7.080
7.190
92,900
+0.15(+2.13%)
Jul 11, 2003
7.050
7.180
6.960
7.040
308,100
+0.04(+0.57%)
Jul 10, 2003
7.350
7.420
7.000
7.000
116,000
-0.35(-4.76%)
Jul 09, 2003
7.300
7.720
7.120
7.350
222,100
-0.01(-0.14%)
Jul 08, 2003
6.600
7.380
6.530
7.360
358,300
+0.81(+12.37%)
Jul 07, 2003
6.500
6.750
6.400
6.550
384,400
+0.13(+2.02%)
Jul 03, 2003
6.400
6.500
6.350
6.420
158,400
+0.02(+0.31%)
Jul 02, 2003
5.870
6.400
5.850
6.400
763,100
+0.52(+8.84%)
Jul 01, 2003
5.500
5.960
5.350
5.880
364,800
+0.12(+2.08%)
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%)
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
.