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 (%)
Sep 30, 2004
5.210
5.290
5.200
5.250
326,900
+0.07(+1.35%)
Sep 29, 2004
5.130
5.290
5.110
5.180
325,800
+0.07(+1.37%)
Sep 28, 2004
5.300
5.350
5.090
5.110
667,400
-0.20(-3.77%)
Sep 27, 2004
5.160
5.410
5.150
5.310
253,600
-0.01(-0.19%)
Sep 24, 2004
5.460
5.460
5.300
5.320
280,500
-0.15(-2.74%)
Sep 23, 2004
5.530
5.550
5.380
5.470
365,300
-0.06(-1.08%)
Sep 22, 2004
5.550
5.680
5.500
5.530
563,300
-0.03(-0.54%)
Sep 21, 2004
5.470
5.630
5.470
5.560
199,600
+0.16(+2.96%)
Sep 20, 2004
5.210
5.690
5.160
5.400
257,300
+0.15(+2.86%)
Sep 17, 2004
5.140
5.400
5.110
5.250
280,700
+0.10(+1.94%)
Sep 16, 2004
5.170
5.170
5.100
5.150
66,700
+0.01(+0.19%)
Sep 15, 2004
5.140
5.150
5.050
5.140
90,100
+0.00(+0.00%)
Sep 14, 2004
5.250
5.250
5.100
5.140
62,700
-0.05(-0.96%)
Sep 13, 2004
5.260
5.300
5.180
5.190
150,500
+0.03(+0.58%)
Sep 10, 2004
5.150
5.240
5.090
5.160
137,800
+0.03(+0.58%)
Sep 09, 2004
5.100
5.240
5.030
5.130
158,800
+0.08(+1.58%)
Sep 08, 2004
5.150
5.160
4.970
5.050
242,800
-0.19(-3.63%)
Sep 07, 2004
5.070
5.350
5.070
5.240
303,000
+0.17(+3.35%)
Sep 03, 2004
5.490
5.490
5.040
5.070
308,700
-0.41(-7.48%)
Sep 02, 2004
5.630
5.740
5.380
5.480
117,400
-0.07(-1.26%)
Sep 01, 2004
5.470
5.940
5.460
5.550
127,200
+0.14(+2.59%)
Aug 31, 2004
5.680
5.700
5.150
5.410
315,300
-0.32(-5.58%)
Aug 30, 2004
5.930
5.930
5.620
5.730
109,300
-0.10(-1.72%)
Aug 27, 2004
5.640
5.900
5.550
5.830
164,900
+0.29(+5.23%)
Aug 26, 2004
5.870
5.870
5.500
5.540
107,800
-0.31(-5.30%)
Aug 25, 2004
5.870
5.900
5.770
5.850
102,600
+0.02(+0.34%)
Aug 24, 2004
5.860
5.980
5.610
5.830
208,000
-0.01(-0.17%)
Aug 23, 2004
6.090
6.150
5.510
5.840
365,000
-0.21(-3.47%)
Aug 20, 2004
6.020
6.200
5.750
6.050
413,700
-0.15(-2.42%)
Aug 19, 2004
5.750
6.520
5.600
6.200
379,100
+0.45(+7.83%)
Aug 18, 2004
5.150
5.850
5.100
5.750
324,300
+0.71(+14.09%)
Aug 17, 2004
5.850
5.900
4.760
5.040
781,800
-0.80(-13.70%)
Aug 16, 2004
5.600
5.930
5.600
5.840
141,000
+0.27(+4.85%)
Aug 13, 2004
5.600
5.710
5.330
5.570
194,600
-0.16(-2.79%)
Aug 12, 2004
5.490
5.890
5.420
5.730
330,300
+0.10(+1.78%)
Aug 11, 2004
5.700
5.700
5.290
5.630
248,600
-0.07(-1.23%)
Aug 10, 2004
5.460
5.840
5.380
5.700
118,700
+0.26(+4.78%)
Aug 09, 2004
5.520
5.550
5.400
5.440
96,900
+0.02(+0.37%)
Aug 06, 2004
5.620
5.650
5.380
5.420
200,000
-0.30(-5.24%)
Aug 05, 2004
5.720
5.880
5.710
5.720
115,100
+0.00(+0.00%)
Aug 04, 2004
5.710
5.810
5.400
5.720
177,400
-0.08(-1.38%)
Aug 03, 2004
5.960
6.030
5.800
5.800
157,600
-0.16(-2.68%)
Aug 02, 2004
6.240
6.250
5.800
5.960
357,600
-0.28(-4.49%)
Jul 30, 2004
4.540
6.290
4.500
6.240
785,000
+1.77(+39.60%)
Jul 29, 2004
4.360
4.590
4.290
4.470
81,700
+0.01(+0.22%)
Jul 28, 2004
4.400
4.460
4.260
4.460
147,900
+0.00(+0.00%)
Jul 27, 2004
4.150
4.470
4.150
4.460
114,800
+0.26(+6.19%)
Jul 26, 2004
4.500
4.530
4.130
4.200
71,500
-0.20(-4.55%)
Jul 23, 2004
4.600
4.700
4.250
4.400
104,900
-0.28(-5.98%)
Jul 22, 2004
4.650
4.800
4.520
4.680
94,900
+0.03(+0.65%)
Jul 21, 2004
4.550
5.070
4.550
4.650
279,700
+0.17(+3.79%)
Jul 20, 2004
4.340
4.600
4.160
4.480
171,900
+0.23(+5.41%)
Jul 19, 2004
4.290
4.300
4.180
4.250
51,700
+0.04(+0.95%)
Jul 16, 2004
4.170
4.340
4.110
4.210
125,200
+0.05(+1.20%)
Jul 15, 2004
4.340
4.340
4.110
4.160
198,500
-0.10(-2.35%)
Jul 14, 2004
4.260
4.340
4.200
4.260
121,900
-0.07(-1.62%)
Jul 13, 2004
4.370
4.450
4.210
4.330
244,200
-0.06(-1.37%)
Jul 12, 2004
4.370
4.450
4.260
4.390
118,500
-0.10(-2.23%)
Jul 09, 2004
4.600
4.620
4.360
4.490
106,400
-0.01(-0.22%)
Jul 08, 2004
4.720
4.720
4.500
4.500
277,200
-0.31(-6.44%)
Jul 07, 2004
4.900
4.980
4.670
4.810
373,400
-0.09(-1.84%)
Jul 06, 2004
4.940
5.040
4.800
4.900
177,600
-0.20(-3.92%)
Jul 02, 2004
4.980
5.160
4.760
5.100
413,800
+0.07(+1.39%)
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
.