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 (%)
Aug 31, 2005
10.84
11.63
10.82
11.55
679,600
+0.81(+7.54%)
Aug 30, 2005
10.65
10.74
10.37
10.74
213,300
+0.04(+0.37%)
Aug 29, 2005
10.56
10.75
10.41
10.70
181,200
+0.13(+1.23%)
Aug 26, 2005
10.56
10.62
10.50
10.57
119,800
+0.07(+0.67%)
Aug 25, 2005
10.78
10.78
10.39
10.50
178,400
-0.31(-2.87%)
Aug 24, 2005
10.47
10.91
10.45
10.81
293,500
+0.28(+2.66%)
Aug 23, 2005
10.48
10.55
10.25
10.53
276,900
+0.03(+0.29%)
Aug 22, 2005
10.14
10.52
10.14
10.50
326,000
+0.35(+3.45%)
Aug 19, 2005
10.34
10.34
10.02
10.15
237,100
-0.18(-1.74%)
Aug 18, 2005
10.63
10.63
10.19
10.33
359,400
-0.40(-3.73%)
Aug 17, 2005
10.85
11.00
10.52
10.73
249,400
-0.12(-1.11%)
Aug 16, 2005
11.02
11.08
10.80
10.85
208,900
-0.19(-1.72%)
Aug 15, 2005
11.18
11.19
10.78
11.04
383,100
-0.18(-1.60%)
Aug 12, 2005
11.67
11.67
11.04
11.22
301,200
-0.52(-4.43%)
Aug 11, 2005
10.89
11.88
10.87
11.74
566,900
+0.88(+8.10%)
Aug 10, 2005
10.29
11.10
10.09
10.86
571,600
+0.65(+6.37%)
Aug 09, 2005
10.07
10.22
9.850
10.21
267,300
+0.18(+1.79%)
Aug 08, 2005
9.670
10.10
9.590
10.03
374,500
+0.36(+3.72%)
Aug 05, 2005
9.530
9.740
9.520
9.670
183,300
+0.12(+1.26%)
Aug 04, 2005
9.730
9.730
9.550
9.550
156,500
-0.28(-2.85%)
Aug 03, 2005
9.890
9.910
9.730
9.830
58,000
-0.09(-0.91%)
Aug 02, 2005
9.810
9.940
9.800
9.920
104,900
+0.11(+1.12%)
Aug 01, 2005
9.880
9.980
9.800
9.810
142,400
+0.01(+0.10%)
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%)
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
.