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
)
107.33
+0.88 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2005
6.700
6.950
6.700
6.830
225,500
+0.08(+1.19%)
Apr 29, 2005
6.750
6.870
6.730
6.750
134,200
+0.00(+0.00%)
Apr 28, 2005
6.970
6.970
6.670
6.750
139,000
-0.22(-3.16%)
Apr 27, 2005
6.850
7.010
6.770
6.970
130,700
+0.06(+0.87%)
Apr 26, 2005
6.970
7.280
6.840
6.910
119,400
-0.10(-1.43%)
Apr 25, 2005
7.060
7.360
6.850
7.010
117,700
-0.07(-0.99%)
Apr 22, 2005
7.000
7.170
6.900
7.080
217,500
+0.08(+1.14%)
Apr 21, 2005
6.680
7.040
6.660
7.000
254,200
+0.40(+6.06%)
Apr 20, 2005
7.070
7.150
6.560
6.600
256,300
-0.35(-5.04%)
Apr 19, 2005
7.000
7.160
6.900
6.950
315,800
+0.00(+0.00%)
Apr 18, 2005
7.200
7.250
6.920
6.950
427,600
-0.26(-3.61%)
Apr 15, 2005
7.290
7.290
7.130
7.210
194,700
-0.07(-0.96%)
Apr 14, 2005
7.260
7.390
7.220
7.280
238,200
+0.01(+0.14%)
Apr 13, 2005
7.450
7.490
7.180
7.270
245,900
-0.23(-3.07%)
Apr 12, 2005
7.430
7.510
7.384
7.500
135,400
+0.01(+0.13%)
Apr 11, 2005
7.410
7.520
7.260
7.490
284,500
+0.09(+1.22%)
Apr 08, 2005
7.600
7.600
7.390
7.400
188,600
-0.20(-2.63%)
Apr 07, 2005
7.460
7.600
7.350
7.600
137,300
+0.15(+2.01%)
Apr 06, 2005
7.700
7.750
7.400
7.450
87,200
-0.19(-2.49%)
Apr 05, 2005
7.600
7.730
7.500
7.640
305,700
+0.04(+0.53%)
Apr 04, 2005
7.400
7.680
7.360
7.600
376,800
-0.36(-4.52%)
Apr 01, 2005
8.190
8.700
7.780
7.960
287,300
-0.25(-3.05%)
Mar 31, 2005
8.200
8.210
8.090
8.210
94,500
+0.00(+0.00%)
Mar 30, 2005
8.000
8.230
8.000
8.210
117,600
+0.20(+2.50%)
Mar 29, 2005
8.230
8.400
7.970
8.010
73,100
-0.26(-3.14%)
Mar 28, 2005
8.290
8.350
8.200
8.270
154,800
-0.02(-0.24%)
Mar 24, 2005
8.400
8.490
8.210
8.290
104,100
-0.05(-0.60%)
Mar 23, 2005
8.190
8.690
8.150
8.340
94,300
+0.15(+1.83%)
Mar 22, 2005
8.180
8.420
8.180
8.190
46,900
-0.03(-0.36%)
Mar 21, 2005
8.140
8.300
8.120
8.220
73,700
+0.12(+1.48%)
Mar 18, 2005
8.270
8.310
8.100
8.100
200,900
-0.08(-0.98%)
Mar 17, 2005
8.270
8.290
8.150
8.180
53,700
-0.05(-0.61%)
Mar 16, 2005
8.250
8.330
8.150
8.230
100,600
-0.19(-2.26%)
Mar 15, 2005
8.210
8.550
8.210
8.420
246,600
+0.22(+2.68%)
Mar 14, 2005
8.000
8.420
8.000
8.200
153,100
+0.16(+1.99%)
Mar 11, 2005
8.180
8.190
7.870
8.040
232,700
-0.20(-2.43%)
Mar 10, 2005
8.500
8.500
8.110
8.240
231,000
-0.24(-2.83%)
Mar 09, 2005
8.610
8.700
8.450
8.480
103,900
-0.12(-1.40%)
Mar 08, 2005
8.790
8.860
8.530
8.600
85,000
-0.22(-2.49%)
Mar 07, 2005
8.730
9.000
8.730
8.820
93,500
+0.08(+0.92%)
Mar 04, 2005
8.870
8.930
8.580
8.740
139,700
-0.05(-0.57%)
Mar 03, 2005
8.700
9.070
8.700
8.790
126,000
+0.14(+1.62%)
Mar 02, 2005
8.760
8.900
8.580
8.650
198,600
-0.17(-1.93%)
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
.