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 30, 2008
11.93
11.94
11.70
11.79
420,914
+0.00(+0.00%)
May 29, 2008
11.60
11.92
11.49
11.79
430,966
+0.41(+3.60%)
May 28, 2008
11.36
11.48
11.22
11.38
287,111
-0.01(-0.09%)
May 27, 2008
11.26
11.42
11.10
11.39
300,777
+0.28(+2.52%)
May 26, 2008
11.23
11.24
11.00
11.11
0
+0.00(+0.00%)
May 23, 2008
11.23
11.24
11.00
11.11
403,089
-0.16(-1.42%)
May 22, 2008
11.82
11.89
11.17
11.27
611,519
-0.49(-4.17%)
May 21, 2008
11.58
12.10
11.50
11.76
943,861
+0.29(+2.53%)
May 20, 2008
11.48
11.58
11.07
11.47
1,043,963
+0.20(+1.77%)
May 19, 2008
11.41
11.98
11.05
11.27
2,994,416
+1.20(+11.92%)
May 16, 2008
10.37
10.42
9.780
10.07
357,380
-0.28(-2.71%)
May 15, 2008
9.810
10.37
9.790
10.35
259,396
+0.47(+4.76%)
May 14, 2008
9.930
10.08
9.750
9.880
346,422
-0.02(-0.20%)
May 13, 2008
9.570
10.04
9.500
9.900
502,097
+0.32(+3.34%)
May 12, 2008
9.140
9.610
9.130
9.580
1,228,824
+0.50(+5.51%)
May 09, 2008
8.950
9.180
8.950
9.080
169,147
+0.01(+0.11%)
May 08, 2008
8.970
9.180
8.930
9.070
445,627
+0.05(+0.55%)
May 07, 2008
9.050
9.170
9.000
9.020
425,588
-0.02(-0.22%)
May 06, 2008
9.020
9.120
8.740
9.040
435,222
-0.02(-0.22%)
May 05, 2008
8.680
9.225
8.580
9.060
1,768,093
+0.36(+4.14%)
May 02, 2008
8.590
8.770
8.560
8.700
383,773
+0.15(+1.75%)
May 01, 2008
8.150
8.640
8.070
8.550
705,447
+0.36(+4.40%)
Apr 30, 2008
8.320
8.350
7.800
8.190
915,630
+0.41(+5.27%)
Apr 29, 2008
7.890
7.890
7.550
7.780
328,703
-0.09(-1.14%)
Apr 28, 2008
7.880
7.900
7.560
7.870
353,038
-0.03(-0.38%)
Apr 25, 2008
7.770
7.990
7.620
7.900
201,810
+0.18(+2.33%)
Apr 24, 2008
7.480
7.750
7.210
7.720
240,194
+0.27(+3.62%)
Apr 23, 2008
7.320
7.540
7.320
7.450
164,095
+0.08(+1.09%)
Apr 22, 2008
7.750
7.840
7.180
7.370
301,997
-0.35(-4.53%)
Apr 21, 2008
7.500
7.840
7.500
7.720
243,869
+0.17(+2.25%)
Apr 18, 2008
8.040
8.220
7.390
7.550
696,226
-0.49(-6.09%)
Apr 17, 2008
8.080
8.150
7.960
8.040
584,128
-0.08(-0.99%)
Apr 16, 2008
8.110
8.190
8.000
8.120
480,417
+0.07(+0.87%)
Apr 15, 2008
8.040
8.070
7.920
8.050
218,242
+0.05(+0.63%)
Apr 14, 2008
8.080
8.180
7.990
8.000
238,525
-0.08(-0.99%)
Apr 11, 2008
8.300
8.360
8.070
8.080
240,100
-0.30(-3.58%)
Apr 10, 2008
7.980
8.400
7.890
8.380
297,000
+0.41(+5.14%)
Apr 09, 2008
8.130
8.380
7.910
7.970
427,300
-0.17(-2.09%)
Apr 08, 2008
8.270
8.270
8.100
8.140
177,500
-0.21(-2.51%)
Apr 07, 2008
8.560
8.630
8.230
8.350
118,969
-0.17(-2.00%)
Apr 04, 2008
8.490
8.600
8.370
8.520
231,600
+0.00(+0.00%)
Apr 03, 2008
8.440
8.550
8.350
8.520
167,100
+0.02(+0.24%)
Apr 02, 2008
8.410
8.700
8.300
8.500
268,000
+0.14(+1.67%)
Apr 01, 2008
8.240
8.370
8.120
8.360
350,805
+0.15(+1.83%)
Mar 31, 2008
8.370
8.460
7.870
8.210
382,936
-0.11(-1.32%)
Mar 28, 2008
8.600
8.670
8.300
8.320
399,100
-0.28(-3.26%)
Mar 27, 2008
8.650
8.895
8.540
8.600
434,800
+0.01(+0.12%)
Mar 26, 2008
8.500
8.660
8.450
8.590
314,700
+0.10(+1.18%)
Mar 25, 2008
8.270
8.490
8.150
8.490
339,700
+0.21(+2.54%)
Mar 24, 2008
8.100
8.320
8.000
8.280
369,100
+0.24(+2.99%)
Mar 21, 2008
7.070
8.110
7.070
8.040
748,100
+0.00(+0.00%)
Mar 20, 2008
7.070
8.110
7.070
8.040
748,100
+0.30(+3.88%)
Mar 19, 2008
8.020
8.230
7.740
7.740
158,200
-0.43(-5.26%)
Mar 18, 2008
7.710
8.180
7.710
8.170
222,400
+0.62(+8.21%)
Mar 17, 2008
7.490
7.830
7.410
7.550
173,400
-0.15(-1.95%)
Mar 14, 2008
8.140
8.210
7.560
7.700
304,800
-0.38(-4.70%)
Mar 13, 2008
7.900
8.100
7.710
8.080
367,500
+0.15(+1.89%)
Mar 12, 2008
8.070
8.140
7.870
7.930
247,169
-0.16(-1.98%)
Mar 11, 2008
7.780
8.140
7.710
8.090
290,500
+0.54(+7.15%)
Mar 10, 2008
7.890
7.890
7.550
7.550
148,800
-0.27(-3.45%)
Mar 07, 2008
7.700
8.000
7.600
7.820
169,100
+0.03(+0.39%)
Mar 06, 2008
7.930
8.000
7.700
7.790
193,200
-0.16(-2.01%)
Mar 05, 2008
8.100
8.180
7.831
7.950
247,100
-0.06(-0.75%)
Mar 04, 2008
8.090
8.140
7.890
8.010
320,300
-0.18(-2.20%)
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
.