Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Mastec Inc
(NY:
MTZ
)
107.07
-1.31 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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%)
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
.