Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
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 (%)
Feb 28, 2005
9.000
9.200
8.960
9.090
291,200
-0.03(-0.33%)
Feb 25, 2005
9.000
9.200
9.000
9.120
144,500
+0.03(+0.33%)
Feb 24, 2005
8.700
9.230
8.690
9.090
100,000
+0.21(+2.36%)
Feb 23, 2005
8.780
8.950
8.670
8.880
149,800
+0.17(+1.95%)
Feb 22, 2005
8.900
9.140
8.700
8.710
150,200
-0.28(-3.11%)
Feb 18, 2005
9.070
9.090
8.760
8.990
98,200
-0.05(-0.55%)
Feb 17, 2005
9.290
9.380
9.040
9.040
109,900
-0.27(-2.90%)
Feb 16, 2005
9.120
9.400
9.120
9.310
131,400
+0.21(+2.31%)
Feb 15, 2005
9.250
9.480
9.080
9.100
109,400
-0.20(-2.15%)
Feb 14, 2005
9.370
9.690
9.210
9.300
141,600
-0.09(-0.96%)
Feb 11, 2005
9.470
9.480
9.250
9.390
203,600
-0.21(-2.19%)
Feb 10, 2005
9.500
9.730
9.500
9.600
85,600
+0.14(+1.48%)
Feb 09, 2005
9.570
9.700
9.400
9.460
211,700
-0.06(-0.63%)
Feb 08, 2005
9.500
9.880
9.310
9.520
169,900
+0.09(+0.95%)
Feb 07, 2005
9.460
9.580
9.360
9.430
73,100
+0.05(+0.53%)
Feb 04, 2005
9.160
9.520
9.130
9.380
93,600
+0.26(+2.85%)
Feb 03, 2005
9.280
9.290
8.990
9.120
329,600
-0.16(-1.72%)
Feb 02, 2005
8.970
9.320
8.950
9.280
143,900
+0.22(+2.43%)
Feb 01, 2005
9.000
9.130
8.940
9.060
247,400
+0.17(+1.91%)
Jan 31, 2005
8.960
9.200
8.850
8.890
162,900
+0.03(+0.34%)
Jan 28, 2005
8.810
8.900
8.650
8.860
96,500
+0.11(+1.26%)
Jan 27, 2005
8.970
9.000
8.650
8.750
244,100
-0.22(-2.45%)
Jan 26, 2005
9.130
9.130
8.350
8.970
487,000
-0.16(-1.75%)
Jan 25, 2005
9.200
9.340
9.040
9.130
237,700
-0.01(-0.11%)
Jan 24, 2005
9.270
9.350
8.940
9.140
202,800
-0.19(-2.04%)
Jan 21, 2005
9.600
9.950
9.270
9.330
371,000
-0.23(-2.41%)
Jan 20, 2005
9.750
9.750
9.550
9.560
190,600
-0.26(-2.65%)
Jan 19, 2005
9.850
9.890
9.620
9.820
181,900
-0.04(-0.41%)
Jan 18, 2005
9.760
10.00
9.700
9.860
199,200
+0.10(+1.02%)
Jan 14, 2005
9.490
10.05
9.440
9.760
186,400
+0.46(+4.95%)
Jan 13, 2005
8.620
9.380
8.600
9.300
660,800
+0.64(+7.39%)
Jan 12, 2005
8.490
8.700
8.326
8.660
668,000
+0.18(+2.12%)
Jan 11, 2005
8.700
8.700
8.380
8.480
286,200
-0.31(-3.53%)
Jan 10, 2005
8.760
8.970
8.650
8.790
262,300
-0.04(-0.45%)
Jan 07, 2005
9.080
9.160
8.740
8.830
210,000
-0.22(-2.43%)
Jan 06, 2005
9.400
9.520
9.000
9.050
297,300
-0.30(-3.21%)
Jan 05, 2005
9.000
9.350
8.980
9.350
298,500
+0.31(+3.43%)
Jan 04, 2005
9.600
9.680
8.900
9.040
266,600
-0.69(-7.09%)
Jan 03, 2005
10.11
10.20
9.720
9.730
506,900
-0.38(-3.76%)
Dec 31, 2004
10.60
10.72
10.10
10.11
274,200
-0.22(-2.13%)
Dec 30, 2004
10.48
10.68
10.18
10.33
106,300
-0.12(-1.15%)
Dec 29, 2004
10.40
10.69
10.35
10.45
114,900
+0.13(+1.26%)
Dec 28, 2004
10.08
10.55
10.08
10.32
190,400
+0.19(+1.88%)
Dec 27, 2004
9.600
10.15
9.140
10.13
452,900
+0.49(+5.08%)
Dec 23, 2004
9.650
9.920
9.600
9.640
138,800
-0.06(-0.62%)
Dec 22, 2004
9.700
9.870
9.570
9.700
181,500
+0.08(+0.83%)
Dec 21, 2004
9.500
9.750
9.500
9.620
154,500
+0.02(+0.21%)
Dec 20, 2004
9.930
10.07
9.470
9.600
182,600
-0.34(-3.42%)
Dec 17, 2004
9.890
10.00
9.750
9.940
145,900
+0.05(+0.51%)
Dec 16, 2004
9.860
10.15
9.820
9.890
236,300
+0.03(+0.30%)
Dec 15, 2004
9.470
9.880
9.460
9.860
127,600
+0.40(+4.23%)
Dec 14, 2004
9.500
9.800
9.360
9.460
270,900
-0.09(-0.94%)
Dec 13, 2004
9.200
9.740
9.140
9.550
298,000
+0.40(+4.37%)
Dec 10, 2004
9.080
9.150
8.960
9.150
111,000
+0.02(+0.22%)
Dec 09, 2004
9.220
9.220
8.720
9.130
199,800
-0.08(-0.87%)
Dec 08, 2004
8.940
9.210
8.940
9.210
320,900
+0.35(+3.95%)
Dec 07, 2004
8.670
8.990
8.670
8.860
218,900
+0.16(+1.84%)
Dec 06, 2004
8.570
8.810
8.440
8.700
125,700
+0.13(+1.52%)
Dec 03, 2004
8.600
8.770
8.400
8.570
166,900
-0.26(-2.94%)
Dec 02, 2004
8.800
8.950
8.580
8.830
125,900
+0.03(+0.34%)
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
.