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
)
107.71
-1.68 (-1.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2022
83.50
84.44
83.13
83.59
611,472
-0.69(-0.82%)
May 27, 2022
83.78
84.99
83.44
84.28
424,252
+1.19(+1.43%)
May 26, 2022
82.71
84.28
81.39
83.09
582,720
+1.89(+2.33%)
May 25, 2022
79.76
81.97
78.39
81.20
534,097
+2.09(+2.64%)
May 24, 2022
79.07
79.23
77.59
79.11
393,255
-0.49(-0.62%)
May 23, 2022
80.79
81.57
79.35
79.60
539,129
-0.65(-0.81%)
May 20, 2022
79.02
80.44
77.67
80.25
956,801
+2.05(+2.62%)
May 19, 2022
77.00
78.83
76.63
78.20
688,746
+0.16(+0.21%)
May 18, 2022
79.33
82.05
77.88
78.04
765,186
-1.93(-2.41%)
May 17, 2022
79.04
81.10
77.85
79.97
1,025,200
+1.79(+2.29%)
May 16, 2022
77.51
79.69
76.08
78.18
742,279
+0.44(+0.57%)
May 13, 2022
77.68
78.75
76.88
77.74
663,106
+2.10(+2.78%)
May 12, 2022
74.38
75.75
73.91
75.64
827,714
+0.42(+0.56%)
May 11, 2022
75.64
78.14
74.71
75.22
814,977
-0.51(-0.67%)
May 10, 2022
74.60
77.79
74.11
75.73
809,659
+1.03(+1.38%)
May 09, 2022
75.19
76.68
73.63
74.70
1,111,549
-2.33(-3.02%)
May 06, 2022
72.55
78.61
71.88
77.03
1,748,070
+2.59(+3.48%)
May 05, 2022
76.46
76.75
73.39
74.44
926,738
-2.46(-3.20%)
May 04, 2022
74.15
76.95
73.62
76.90
616,537
+3.17(+4.30%)
May 03, 2022
73.04
74.24
72.41
73.73
523,508
+0.98(+1.35%)
May 02, 2022
71.88
73.51
70.72
72.75
669,443
+0.74(+1.03%)
Apr 29, 2022
72.79
73.69
71.89
72.01
551,280
-0.80(-1.10%)
Apr 28, 2022
72.80
73.23
70.90
72.81
524,224
+0.48(+0.66%)
Apr 27, 2022
71.85
73.42
71.09
72.33
446,385
+0.04(+0.06%)
Apr 26, 2022
74.19
75.01
72.26
72.29
501,338
-2.84(-3.78%)
Apr 25, 2022
74.99
75.63
73.39
75.13
571,082
-0.60(-0.79%)
Apr 22, 2022
78.61
78.77
75.66
75.73
604,715
-3.21(-4.07%)
Apr 21, 2022
82.35
82.35
78.37
78.94
392,792
-2.65(-3.25%)
Apr 20, 2022
81.77
83.20
81.33
81.59
293,465
+0.63(+0.78%)
Apr 19, 2022
79.00
81.63
78.81
80.96
467,525
+2.17(+2.75%)
Apr 18, 2022
79.80
80.46
78.31
78.79
294,583
-0.96(-1.20%)
Apr 14, 2022
78.90
80.33
77.47
79.75
611,362
+1.15(+1.46%)
Apr 13, 2022
79.64
80.51
77.43
78.60
566,917
-1.68(-2.09%)
Apr 12, 2022
81.42
82.33
79.76
80.28
446,305
-0.38(-0.47%)
Apr 11, 2022
78.74
81.01
78.61
80.66
624,401
+1.08(+1.36%)
Apr 08, 2022
79.34
80.52
78.26
79.58
509,787
+0.78(+0.99%)
Apr 07, 2022
78.90
79.81
76.98
78.80
874,231
-0.66(-0.83%)
Apr 06, 2022
81.13
81.13
78.98
79.46
750,200
-1.80(-2.22%)
Apr 05, 2022
83.34
83.62
80.58
81.26
1,022,642
-2.47(-2.95%)
Apr 04, 2022
87.30
87.71
83.38
83.73
929,077
-3.87(-4.42%)
Apr 01, 2022
87.39
89.24
86.28
87.60
527,014
+0.50(+0.57%)
Mar 31, 2022
85.52
88.20
85.42
87.10
1,103,216
+0.97(+1.13%)
Mar 30, 2022
86.90
88.04
85.58
86.13
499,789
-0.80(-0.92%)
Mar 29, 2022
87.01
87.84
85.76
86.93
558,784
+0.76(+0.88%)
Mar 28, 2022
86.96
87.28
84.56
86.17
398,204
-1.46(-1.67%)
Mar 25, 2022
87.29
88.34
86.66
87.63
309,553
+0.71(+0.82%)
Mar 24, 2022
86.58
87.56
85.46
86.92
437,696
+0.21(+0.24%)
Mar 23, 2022
88.11
88.58
86.50
86.71
320,165
-1.87(-2.11%)
Mar 22, 2022
88.12
89.54
87.68
88.58
542,002
+0.57(+0.65%)
Mar 21, 2022
88.49
89.83
87.63
88.01
519,572
-0.55(-0.62%)
Mar 18, 2022
88.05
89.10
86.65
88.56
1,342,678
+1.33(+1.52%)
Mar 17, 2022
84.12
87.74
84.12
87.23
606,010
+1.30(+1.51%)
Mar 16, 2022
83.26
86.18
83.26
85.93
712,389
+3.02(+3.64%)
Mar 15, 2022
81.67
83.18
80.64
82.91
651,007
+0.06(+0.07%)
Mar 14, 2022
86.00
86.61
82.48
82.85
835,689
-2.53(-2.96%)
Mar 11, 2022
82.42
85.77
82.14
85.38
829,079
+3.42(+4.17%)
Mar 10, 2022
78.62
82.37
78.10
81.96
614,795
+2.36(+2.96%)
Mar 09, 2022
78.69
81.59
78.44
79.60
879,803
+1.81(+2.33%)
Mar 08, 2022
73.90
81.33
73.90
77.79
1,771,710
+5.85(+8.13%)
Mar 07, 2022
75.29
76.33
71.85
71.94
976,557
-2.96(-3.95%)
Mar 04, 2022
76.14
76.32
73.36
74.90
767,289
-1.95(-2.54%)
Mar 03, 2022
78.11
78.47
76.12
76.85
661,980
-0.54(-0.70%)
Mar 02, 2022
76.66
79.16
76.10
77.39
1,004,497
+0.88(+1.15%)
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
.