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
)
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 (%)
May 31, 2024
112.01
113.10
107.69
112.25
971,938
+0.86(+0.77%)
May 30, 2024
110.45
111.45
109.25
111.39
570,253
+1.41(+1.28%)
May 29, 2024
107.92
110.56
107.91
109.98
590,948
-0.29(-0.26%)
May 28, 2024
113.12
113.12
109.44
110.27
623,576
-1.94(-1.73%)
May 24, 2024
110.87
112.69
110.31
112.21
775,368
+2.14(+1.94%)
May 23, 2024
110.51
113.10
109.60
110.07
721,141
+0.63(+0.58%)
May 22, 2024
109.05
112.37
109.00
109.44
964,506
+0.58(+0.53%)
May 21, 2024
108.09
109.20
107.61
108.86
530,530
-0.02(-0.02%)
May 20, 2024
107.65
109.43
107.65
108.88
433,943
+1.55(+1.44%)
May 17, 2024
106.42
107.40
105.79
107.33
500,338
+0.88(+0.83%)
May 16, 2024
106.58
107.28
105.47
106.45
532,366
-0.54(-0.50%)
May 15, 2024
108.43
109.34
106.78
106.99
512,008
+0.22(+0.21%)
May 14, 2024
107.98
108.23
104.70
106.77
660,395
-0.21(-0.20%)
May 13, 2024
108.68
109.64
106.14
106.98
1,014,628
-1.09(-1.01%)
May 10, 2024
106.64
108.24
105.77
108.07
828,413
+2.44(+2.31%)
May 09, 2024
106.13
106.31
104.62
105.63
1,071,851
+0.36(+0.34%)
May 08, 2024
105.01
106.29
103.72
105.27
939,718
-0.38(-0.36%)
May 07, 2024
106.33
107.95
105.50
105.65
1,087,651
-0.17(-0.16%)
May 06, 2024
103.37
107.39
103.00
105.82
1,388,587
+4.02(+3.95%)
May 03, 2024
101.49
106.09
101.19
101.80
2,348,088
+10.80(+11.87%)
May 02, 2024
88.92
92.72
86.95
91.00
1,741,106
+2.58(+2.92%)
May 01, 2024
88.43
90.45
86.12
88.42
804,781
-0.27(-0.30%)
Apr 30, 2024
88.39
89.96
87.90
88.69
878,824
-0.80(-0.89%)
Apr 29, 2024
89.41
91.60
88.86
89.49
702,334
+0.45(+0.51%)
Apr 26, 2024
86.59
89.37
86.06
89.04
536,298
+2.86(+3.32%)
Apr 25, 2024
84.63
86.75
83.17
86.18
509,609
+1.00(+1.17%)
Apr 24, 2024
86.81
87.04
84.19
85.18
747,507
-1.35(-1.56%)
Apr 23, 2024
84.64
87.58
84.48
86.53
442,665
+2.77(+3.31%)
Apr 22, 2024
85.14
85.14
83.04
83.76
646,601
-0.66(-0.78%)
Apr 19, 2024
83.14
84.95
83.04
84.42
676,220
+0.98(+1.17%)
Apr 18, 2024
83.20
85.20
82.29
83.44
510,295
+0.62(+0.75%)
Apr 17, 2024
84.83
85.67
82.50
82.82
578,626
-1.84(-2.17%)
Apr 16, 2024
84.05
84.95
83.02
84.66
911,071
-0.01(-0.01%)
Apr 15, 2024
89.50
90.11
84.20
84.67
961,808
-3.29(-3.74%)
Apr 12, 2024
91.43
92.28
87.79
87.96
927,305
-3.95(-4.30%)
Apr 11, 2024
90.36
92.38
89.17
91.91
808,578
+1.71(+1.90%)
Apr 10, 2024
90.35
91.02
88.86
90.20
551,405
-2.83(-3.04%)
Apr 09, 2024
94.67
95.00
92.00
93.03
638,217
-1.13(-1.20%)
Apr 08, 2024
93.98
94.86
92.64
94.16
412,416
+0.77(+0.82%)
Apr 05, 2024
92.44
93.66
91.92
93.39
533,094
+1.41(+1.53%)
Apr 04, 2024
95.94
96.73
91.81
91.98
580,929
-3.03(-3.19%)
Apr 03, 2024
92.40
95.32
91.86
95.01
780,851
+2.45(+2.65%)
Apr 02, 2024
92.70
93.30
90.99
92.56
720,054
-1.32(-1.41%)
Apr 01, 2024
92.97
94.36
92.06
93.88
623,774
+0.63(+0.68%)
Mar 28, 2024
93.87
93.67
93.67
93.25
546,252
-0.48(-0.51%)
Mar 27, 2024
92.36
93.98
92.04
93.73
799,728
+2.16(+2.36%)
Mar 26, 2024
92.66
94.08
91.03
91.57
698,716
-0.48(-0.52%)
Mar 25, 2024
90.21
92.15
89.50
92.05
659,587
+2.18(+2.43%)
Mar 22, 2024
91.00
91.42
89.37
89.87
482,557
-0.89(-0.98%)
Mar 21, 2024
87.40
91.14
87.38
90.76
878,135
+4.28(+4.95%)
Mar 20, 2024
85.78
87.55
85.59
86.48
629,613
+0.53(+0.62%)
Mar 19, 2024
85.39
86.97
84.81
85.95
502,678
-0.41(-0.47%)
Mar 18, 2024
85.02
86.56
84.71
86.36
784,966
+1.95(+2.31%)
Mar 15, 2024
83.79
85.31
83.61
84.41
1,230,161
+0.05(+0.06%)
Mar 14, 2024
85.52
86.78
82.51
84.36
665,609
-2.34(-2.70%)
Mar 13, 2024
88.09
89.08
86.52
86.70
775,432
-1.45(-1.64%)
Mar 12, 2024
89.01
89.46
87.08
88.15
652,484
-0.39(-0.44%)
Mar 11, 2024
91.18
92.10
88.07
88.54
1,175,165
-3.84(-4.16%)
Mar 08, 2024
92.75
93.48
91.71
92.38
837,647
+0.90(+0.98%)
Mar 07, 2024
89.13
91.63
88.90
91.48
989,348
+2.86(+3.23%)
Mar 06, 2024
87.34
90.62
87.15
88.62
1,367,015
+2.24(+2.59%)
Mar 05, 2024
87.10
88.64
85.75
86.38
1,124,465
-1.30(-1.48%)
Mar 04, 2024
87.73
88.92
86.05
87.68
1,554,346
+2.83(+3.34%)
Mar 01, 2024
84.00
87.19
80.47
84.85
3,192,545
+9.39(+12.44%)
Feb 29, 2024
75.33
75.89
73.85
75.46
1,984,538
+0.70(+0.94%)
Feb 28, 2024
73.75
75.45
72.96
74.76
905,904
+0.51(+0.69%)
Feb 27, 2024
73.34
74.95
73.14
74.25
1,190,306
+2.14(+2.97%)
Feb 26, 2024
70.36
72.79
69.80
72.11
913,310
+1.20(+1.69%)
Feb 23, 2024
72.31
72.45
70.88
70.91
625,858
-1.30(-1.80%)
Feb 22, 2024
70.73
73.94
70.67
72.21
859,676
+2.13(+3.04%)
Feb 21, 2024
69.13
70.44
68.89
70.08
648,011
+0.77(+1.11%)
Feb 20, 2024
69.69
70.13
68.68
69.31
1,056,281
-1.77(-2.49%)
Feb 16, 2024
71.92
72.92
70.93
71.08
815,113
-1.90(-2.60%)
Feb 15, 2024
73.72
74.67
72.47
72.98
668,380
+0.20(+0.27%)
Feb 14, 2024
72.33
73.72
70.81
72.78
1,159,505
+1.31(+1.83%)
Feb 13, 2024
70.60
72.92
70.19
71.47
1,067,295
-1.92(-2.62%)
Feb 12, 2024
70.31
73.95
70.31
73.39
843,881
+2.50(+3.53%)
Feb 09, 2024
69.57
71.26
68.55
70.89
620,772
+1.63(+2.35%)
Feb 08, 2024
68.56
70.06
68.54
69.26
597,995
+0.61(+0.89%)
Feb 07, 2024
69.89
69.99
67.52
68.65
632,475
-0.37(-0.54%)
Feb 06, 2024
67.97
69.06
67.49
69.02
709,066
+1.01(+1.49%)
Feb 05, 2024
69.32
69.43
66.66
68.01
556,214
-2.70(-3.82%)
Feb 02, 2024
69.30
71.81
68.31
70.71
871,931
+0.60(+0.86%)
Feb 01, 2024
66.48
70.30
66.48
70.11
1,270,611
+4.44(+6.76%)
Jan 31, 2024
67.05
68.35
65.67
65.67
700,254
-1.14(-1.71%)
Jan 30, 2024
66.30
68.00
66.01
66.81
709,761
-0.19(-0.28%)
Jan 29, 2024
65.02
67.05
64.39
67.00
654,272
+2.05(+3.16%)
Jan 26, 2024
65.44
66.13
64.47
64.95
532,187
-0.29(-0.44%)
Jan 25, 2024
64.74
65.28
63.97
65.24
872,078
+1.46(+2.29%)
Jan 24, 2024
65.42
65.82
62.87
63.78
802,973
-0.88(-1.36%)
Jan 23, 2024
65.75
66.26
60.96
64.66
1,857,328
-0.03(-0.05%)
Jan 22, 2024
63.74
64.86
62.38
64.69
2,165,050
+1.53(+2.42%)
Jan 19, 2024
68.50
68.62
62.93
63.16
2,425,060
-5.29(-7.73%)
Jan 18, 2024
67.23
68.67
66.30
68.45
1,017,887
+2.16(+3.26%)
Jan 17, 2024
67.77
67.77
65.19
66.29
1,953,507
-2.86(-4.14%)
Jan 16, 2024
69.76
70.38
68.83
69.15
1,735,698
-2.73(-3.80%)
Jan 12, 2024
73.41
74.36
71.88
71.88
622,296
-1.03(-1.41%)
Jan 11, 2024
74.27
74.67
72.88
72.91
783,921
-1.84(-2.46%)
Jan 10, 2024
72.11
74.85
71.52
74.75
1,167,744
+3.10(+4.33%)
Jan 09, 2024
70.86
71.85
69.78
71.65
907,192
-0.17(-0.24%)
Jan 08, 2024
69.82
72.25
69.67
71.82
598,873
+1.51(+2.15%)
Jan 05, 2024
69.38
71.55
69.04
70.31
768,482
+0.41(+0.59%)
Jan 04, 2024
70.91
71.44
69.40
69.90
769,350
-0.61(-0.87%)
Jan 03, 2024
72.63
73.07
70.48
70.51
964,371
-3.61(-4.87%)
Jan 02, 2024
74.57
75.69
73.29
74.12
518,375
-1.60(-2.11%)
Dec 29, 2023
75.04
76.36
74.84
75.72
722,628
+0.13(+0.17%)
Dec 28, 2023
74.65
75.64
74.61
75.59
516,356
+0.98(+1.31%)
Dec 27, 2023
74.79
75.56
74.36
74.61
507,420
+0.01(+0.01%)
Dec 26, 2023
73.44
75.08
73.10
74.60
641,950
+1.51(+2.07%)
Dec 22, 2023
72.90
73.78
72.19
73.09
517,310
+0.65(+0.90%)
Dec 21, 2023
71.69
72.91
71.10
72.44
713,513
+1.91(+2.71%)
Dec 20, 2023
72.83
74.09
70.19
70.53
846,151
-2.96(-4.03%)
Dec 19, 2023
72.64
74.21
72.11
73.49
806,035
+2.13(+2.98%)
Dec 18, 2023
72.82
73.40
71.24
71.36
776,289
-1.53(-2.10%)
Dec 15, 2023
75.62
75.65
72.62
72.89
1,766,457
-2.64(-3.50%)
Dec 14, 2023
73.32
76.56
73.32
75.53
2,027,700
+4.28(+6.01%)
Dec 13, 2023
67.22
71.62
67.22
71.25
1,400,675
+3.61(+5.34%)
Dec 12, 2023
67.27
68.51
66.50
67.64
1,033,955
+0.37(+0.55%)
Dec 11, 2023
66.00
67.29
65.70
67.27
682,518
+0.84(+1.26%)
Dec 08, 2023
64.90
67.05
64.69
66.43
856,561
+1.61(+2.48%)
Dec 07, 2023
64.55
65.75
63.86
64.82
805,027
+0.37(+0.57%)
Dec 06, 2023
66.18
67.89
64.18
64.45
1,608,491
-1.18(-1.80%)
Dec 05, 2023
63.50
65.81
62.56
65.63
1,527,589
+1.27(+1.97%)
Dec 04, 2023
62.86
65.72
62.86
64.36
1,190,101
+1.24(+1.96%)
Dec 01, 2023
60.26
63.41
59.24
63.12
1,418,596
+2.48(+4.09%)
Nov 30, 2023
59.35
61.52
57.38
60.64
1,709,945
+1.69(+2.87%)
Nov 29, 2023
55.28
60.40
55.28
58.95
1,992,493
+4.36(+7.99%)
Nov 28, 2023
56.29
56.29
54.06
54.59
1,164,045
-2.06(-3.64%)
Nov 27, 2023
57.03
57.60
56.26
56.65
752,351
-0.53(-0.93%)
Nov 24, 2023
57.02
58.31
57.02
57.18
439,712
-0.16(-0.28%)
Nov 22, 2023
56.87
58.16
55.73
57.34
1,661,312
+0.71(+1.25%)
Nov 21, 2023
54.86
56.74
54.40
56.63
1,500,336
+1.69(+3.08%)
Nov 20, 2023
53.50
55.34
52.88
54.94
1,041,050
+1.57(+2.94%)
Nov 17, 2023
53.87
54.36
52.89
53.37
653,732
+0.06(+0.11%)
Nov 16, 2023
53.43
54.25
52.74
53.31
960,290
-0.37(-0.69%)
Nov 15, 2023
52.19
55.30
52.19
53.68
1,564,117
+2.01(+3.89%)
Nov 14, 2023
51.08
52.96
50.90
51.67
1,460,226
+2.57(+5.23%)
Nov 13, 2023
49.27
49.89
48.62
49.10
603,320
-0.16(-0.32%)
Nov 10, 2023
47.85
49.42
47.02
49.26
1,321,376
+1.66(+3.49%)
Nov 09, 2023
50.80
51.17
47.33
47.60
1,596,141
-2.40(-4.80%)
Nov 08, 2023
48.41
50.59
48.25
50.00
1,316,636
+0.56(+1.13%)
Nov 07, 2023
47.72
49.90
46.70
49.44
1,595,183
+0.82(+1.69%)
Nov 06, 2023
51.59
52.24
48.38
48.62
1,292,718
-2.96(-5.74%)
Nov 03, 2023
51.02
52.00
49.59
51.58
2,648,176
+2.10(+4.24%)
Nov 02, 2023
49.19
49.92
44.65
49.48
4,125,344
+0.50(+1.02%)
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
.