Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastec Inc (NY: MTZ )

108.88 +1.55 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 87.16 89.15 86.52 88.81 613,034 +1.56(+1.79%)
Apr 27, 2023 85.68 87.44 85.38 87.25 513,051 +2.05(+2.41%)
Apr 26, 2023 85.75 87.22 85.17 85.20 521,529 -1.28(-1.48%)
Apr 25, 2023 86.37 87.61 86.12 86.48 415,058 -1.25(-1.42%)
Apr 24, 2023 86.23 88.18 86.20 87.73 472,898 +1.55(+1.80%)
Apr 21, 2023 88.37 88.37 85.43 86.18 605,116 -2.42(-2.73%)
Apr 20, 2023 87.77 88.66 87.05 88.60 365,153 +0.24(+0.27%)
Apr 19, 2023 88.19 88.69 87.65 88.36 284,448 -0.19(-0.21%)
Apr 18, 2023 89.96 89.96 87.43 88.55 373,317 -0.92(-1.03%)
Apr 17, 2023 88.78 89.69 88.31 89.47 338,863 +1.08(+1.22%)
Apr 14, 2023 89.73 90.65 87.87 88.39 574,359 -1.47(-1.64%)
Apr 13, 2023 91.00 91.00 88.04 89.86 373,112 -0.61(-0.67%)
Apr 12, 2023 91.41 91.41 89.22 90.47 357,370 +0.06(+0.07%)
Apr 11, 2023 90.16 90.85 89.46 90.41 373,813 +0.39(+0.43%)
Apr 10, 2023 86.73 90.02 86.73 90.02 352,892 +2.73(+3.13%)
Apr 06, 2023 87.71 87.83 86.63 87.29 321,422 -0.50(-0.57%)
Apr 05, 2023 87.72 87.92 86.27 87.79 486,560 -0.65(-0.73%)
Apr 04, 2023 93.92 93.92 87.83 88.44 824,982 -5.37(-5.72%)
Apr 03, 2023 94.75 95.10 92.26 93.81 551,247 -0.63(-0.67%)
Mar 31, 2023 94.69 95.32 93.79 94.44 479,994 +0.42(+0.45%)
Mar 30, 2023 95.04 95.40 93.69 94.02 365,980 +0.12(+0.13%)
Mar 29, 2023 95.75 96.00 93.48 93.90 450,201 -0.80(-0.84%)
Mar 28, 2023 93.72 94.99 93.01 94.70 374,051 +0.70(+0.74%)
Mar 27, 2023 92.97 95.06 91.89 94.00 717,630 +2.52(+2.75%)
Mar 24, 2023 86.28 91.62 85.73 91.48 1,111,345 +3.56(+4.05%)
Mar 23, 2023 87.45 90.08 87.06 87.92 1,169,503 +0.68(+0.78%)
Mar 22, 2023 89.41 90.03 87.20 87.24 390,207 -2.65(-2.95%)
Mar 21, 2023 90.00 91.27 89.25 89.89 452,613 +1.56(+1.77%)
Mar 20, 2023 87.97 89.57 87.03 88.33 385,263 +1.24(+1.42%)
Mar 17, 2023 88.04 88.14 85.62 87.09 975,824 -1.98(-2.22%)
Mar 16, 2023 85.61 91.42 85.61 89.07 1,002,364 +1.71(+1.96%)
Mar 15, 2023 90.99 91.01 85.58 87.36 1,010,001 -5.94(-6.37%)
Mar 14, 2023 96.01 96.02 92.31 93.30 476,489 +0.68(+0.73%)
Mar 13, 2023 94.29 95.30 91.49 92.62 958,127 -3.40(-3.54%)
Mar 10, 2023 97.86 97.86 94.73 96.02 771,145 -2.06(-2.10%)
Mar 09, 2023 99.41 100.42 98.03 98.08 445,851 -0.90(-0.91%)
Mar 08, 2023 99.36 100.29 98.01 98.98 581,548 -0.25(-0.25%)
Mar 07, 2023 101.73 102.62 98.47 99.23 609,821 -2.35(-2.31%)
Mar 06, 2023 102.79 103.50 101.00 101.58 636,623 -0.61(-0.60%)
Mar 03, 2023 102.61 103.27 101.23 102.19 494,786 -0.19(-0.19%)
Mar 02, 2023 100.84 102.61 99.83 102.38 690,489 +1.27(+1.26%)
Mar 01, 2023 99.00 102.58 98.08 101.11 928,021 +3.39(+3.47%)
Feb 28, 2023 97.57 99.19 97.00 97.72 702,359 +1.05(+1.09%)
Feb 27, 2023 96.43 97.92 94.98 96.67 865,354 -0.51(-0.52%)
Feb 24, 2023 92.11 98.45 89.00 97.18 1,986,049 +0.26(+0.27%)
Feb 23, 2023 94.99 97.79 94.16 96.92 1,444,809 +3.68(+3.95%)
Feb 22, 2023 93.14 94.03 92.44 93.24 710,214 +0.29(+0.31%)
Feb 21, 2023 95.24 95.88 92.43 92.95 668,066 -3.48(-3.61%)
Feb 17, 2023 98.06 98.47 96.41 96.43 875,521 -2.46(-2.49%)
Feb 16, 2023 98.39 100.05 98.39 98.89 428,744 -0.83(-0.83%)
Feb 15, 2023 96.40 99.80 96.09 99.72 416,021 +1.77(+1.81%)
Feb 14, 2023 96.16 98.44 96.12 97.95 425,676 +1.40(+1.45%)
Feb 13, 2023 94.89 96.60 94.20 96.55 445,204 +1.91(+2.02%)
Feb 10, 2023 94.66 95.59 93.49 94.64 342,261 -0.23(-0.24%)
Feb 09, 2023 97.07 97.82 94.69 94.87 446,693 -1.48(-1.54%)
Feb 08, 2023 98.20 98.20 95.47 96.35 404,985 -2.24(-2.27%)
Feb 07, 2023 96.95 98.84 96.04 98.59 387,738 +1.10(+1.13%)
Feb 06, 2023 97.40 98.59 96.99 97.49 350,188 -1.17(-1.19%)
Feb 03, 2023 98.00 100.14 97.72 98.66 616,850 +0.23(+0.23%)
Feb 02, 2023 98.72 100.44 97.16 98.43 739,457 +0.71(+0.73%)
Feb 01, 2023 97.63 98.80 96.11 97.72 286,731 -0.51(-0.52%)
Jan 31, 2023 96.50 98.24 96.50 98.23 431,405 +1.83(+1.90%)
Jan 30, 2023 95.50 97.25 95.16 96.40 291,510 -0.23(-0.24%)
Jan 27, 2023 96.27 97.20 95.78 96.63 422,500 +0.07(+0.07%)
Jan 26, 2023 97.41 97.50 95.80 96.56 365,305 +0.50(+0.52%)
Jan 25, 2023 95.93 96.51 95.06 96.06 387,529 -0.80(-0.83%)
Jan 24, 2023 97.34 98.00 95.81 96.86 359,836 -0.22(-0.23%)
Jan 23, 2023 96.17 97.15 94.46 97.08 434,990 +1.87(+1.96%)
Jan 20, 2023 93.15 95.30 92.25 95.21 450,091 +2.59(+2.80%)
Jan 19, 2023 92.69 93.50 91.35 92.62 512,756 -1.06(-1.13%)
Jan 18, 2023 95.36 96.43 93.37 93.68 463,002 -1.41(-1.48%)
Jan 17, 2023 97.61 97.96 94.75 95.09 604,472 -2.95(-3.01%)
Jan 13, 2023 96.67 98.28 95.87 98.04 432,580 +1.48(+1.53%)
Jan 12, 2023 96.85 97.03 95.01 96.56 480,461 +0.58(+0.60%)
Jan 11, 2023 96.58 96.69 95.57 95.98 528,942 +0.07(+0.07%)
Jan 10, 2023 93.50 96.00 93.50 95.91 856,376 +1.91(+2.03%)
Jan 09, 2023 92.04 96.22 91.48 94.00 1,078,918 +2.38(+2.60%)
Jan 06, 2023 89.33 91.99 88.88 91.62 808,961 +3.48(+3.95%)
Jan 05, 2023 86.96 88.78 85.66 88.14 873,796 +0.91(+1.04%)
Jan 04, 2023 87.10 88.48 86.39 87.23 539,160 +0.96(+1.11%)
Jan 03, 2023 85.82 86.72 84.89 86.27 590,804 +0.94(+1.10%)
Dec 30, 2022 83.48 85.49 83.41 85.33 394,490 +0.93(+1.10%)
Dec 29, 2022 83.52 85.33 83.52 84.40 558,805 +1.55(+1.87%)
Dec 28, 2022 84.11 84.92 82.79 82.85 530,344 -1.40(-1.66%)
Dec 27, 2022 84.19 84.60 83.38 84.25 356,099 -0.75(-0.88%)
Dec 23, 2022 83.57 85.30 83.18 85.00 535,190 +1.50(+1.80%)
Dec 22, 2022 85.26 85.45 81.36 83.50 823,782 -3.10(-3.58%)
Dec 21, 2022 86.22 87.58 85.84 86.60 722,539 +1.04(+1.22%)
Dec 20, 2022 84.73 85.91 84.12 85.56 686,634 +0.15(+0.18%)
Dec 19, 2022 85.77 85.96 84.64 85.41 601,141 -0.09(-0.11%)
Dec 16, 2022 85.66 86.94 84.26 85.50 1,113,986 -1.03(-1.19%)
Dec 15, 2022 88.14 88.14 86.13 86.53 838,907 -2.62(-2.94%)
Dec 14, 2022 89.33 91.33 89.01 89.15 679,670 -0.21(-0.24%)
Dec 13, 2022 90.27 91.18 87.81 89.36 764,502 +2.23(+2.56%)
Dec 12, 2022 88.77 89.55 86.64 87.13 720,076 -1.16(-1.31%)
Dec 09, 2022 89.08 91.68 87.92 88.29 847,717 -0.68(-0.76%)
Dec 08, 2022 87.71 88.99 87.36 88.97 742,530 +2.12(+2.44%)
Dec 07, 2022 86.15 87.17 85.70 86.85 683,495 +0.21(+0.24%)
Dec 06, 2022 86.77 87.08 85.64 86.64 690,730 +0.08(+0.09%)
Dec 05, 2022 87.01 88.55 85.48 86.56 745,832 -0.79(-0.90%)
Dec 02, 2022 88.39 88.94 86.98 87.35 842,458 -1.72(-1.93%)
Dec 01, 2022 91.22 91.23 87.52 89.07 695,865 -1.76(-1.94%)
Nov 30, 2022 87.33 91.05 86.81 90.83 528,818 +3.49(+4.00%)
Nov 29, 2022 86.89 87.99 86.70 87.34 343,832 +0.76(+0.88%)
Nov 28, 2022 89.44 90.39 86.06 86.58 879,854 -4.24(-4.67%)
Nov 25, 2022 89.56 91.50 89.43 90.82 244,516 +0.92(+1.02%)
Nov 23, 2022 91.56 92.55 89.57 89.90 737,750 -2.12(-2.30%)
Nov 22, 2022 94.53 94.62 91.48 92.02 671,286 -1.62(-1.73%)
Nov 21, 2022 93.13 94.15 92.75 93.64 642,961 +0.04(+0.04%)
Nov 18, 2022 92.85 93.60 91.88 93.60 493,819 +2.03(+2.22%)
Nov 17, 2022 90.12 91.80 89.92 91.57 455,556 -0.22(-0.24%)
Nov 16, 2022 91.06 92.20 90.97 91.79 376,974 -0.30(-0.33%)
Nov 15, 2022 92.05 94.35 91.43 92.09 493,773 +1.06(+1.16%)
Nov 14, 2022 94.84 95.68 90.52 91.03 765,724 -4.66(-4.87%)
Nov 11, 2022 92.03 96.53 91.64 95.69 746,026 +4.14(+4.52%)
Nov 10, 2022 91.00 93.53 91.00 91.55 836,658 +3.44(+3.90%)
Nov 09, 2022 89.06 89.32 87.69 88.11 1,155,340 -1.82(-2.02%)
Nov 08, 2022 90.55 91.58 89.06 89.93 1,520,086 -0.83(-0.91%)
Nov 07, 2022 88.57 91.33 87.53 90.76 1,639,571 +4.11(+4.74%)
Nov 04, 2022 80.88 87.29 80.88 86.65 2,238,580 +12.69(+17.16%)
Nov 03, 2022 75.69 75.69 71.14 73.96 1,818,284 -2.24(-2.94%)
Nov 02, 2022 77.97 79.31 76.10 76.20 789,244 -2.22(-2.83%)
Nov 01, 2022 77.78 79.07 76.75 78.42 647,087 +1.34(+1.74%)
Oct 31, 2022 76.69 77.40 76.04 77.08 806,948 +0.36(+0.47%)
Oct 28, 2022 76.10 77.04 75.60 76.72 970,631 +1.06(+1.40%)
Oct 27, 2022 76.29 78.38 75.49 75.66 758,673 -0.17(-0.22%)
Oct 26, 2022 76.95 77.43 75.75 75.83 485,665 -0.53(-0.69%)
Oct 25, 2022 75.25 77.08 75.22 76.36 514,759 +0.80(+1.06%)
Oct 24, 2022 75.36 75.81 73.95 75.56 573,027 +0.26(+0.35%)
Oct 21, 2022 74.08 75.97 73.62 75.30 617,684 +1.30(+1.76%)
Oct 20, 2022 73.56 76.36 73.31 74.00 1,065,755 +0.89(+1.22%)
Oct 19, 2022 71.34 73.17 71.34 73.11 563,916 +0.42(+0.58%)
Oct 18, 2022 72.11 73.54 71.56 72.69 678,828 +2.10(+2.97%)
Oct 17, 2022 69.26 71.06 68.48 70.59 628,909 +2.63(+3.87%)
Oct 14, 2022 70.21 70.99 67.45 67.96 852,308 -2.20(-3.14%)
Oct 13, 2022 64.60 70.33 63.78 70.16 1,365,924 +4.63(+7.07%)
Oct 12, 2022 64.63 65.72 64.01 65.53 964,600 +0.97(+1.50%)
Oct 11, 2022 62.98 65.15 62.36 64.56 795,313 +1.32(+2.09%)
Oct 10, 2022 65.96 66.39 63.20 63.24 583,066 -2.29(-3.49%)
Oct 07, 2022 67.35 67.97 65.32 65.53 745,988 -1.97(-2.92%)
Oct 06, 2022 67.46 69.44 66.95 67.50 825,996 -0.45(-0.66%)
Oct 05, 2022 67.43 68.54 66.06 67.95 533,163 -1.09(-1.58%)
Oct 04, 2022 68.01 69.78 68.00 69.04 727,625 +2.15(+3.21%)
Oct 03, 2022 64.16 67.67 63.12 66.89 960,291 +3.39(+5.34%)
Sep 30, 2022 65.05 67.14 63.36 63.50 1,046,856 -2.10(-3.20%)
Sep 29, 2022 70.03 70.49 65.14 65.60 1,040,205 -5.18(-7.32%)
Sep 28, 2022 70.47 71.47 69.30 70.78 1,267,558 +0.62(+0.88%)
Sep 27, 2022 72.27 72.79 69.20 70.16 569,587 -1.60(-2.23%)
Sep 26, 2022 72.21 73.43 71.05 71.76 624,005 -1.18(-1.62%)
Sep 23, 2022 74.76 75.03 71.60 72.94 1,246,603 -3.17(-4.17%)
Sep 22, 2022 78.36 79.16 75.41 76.11 919,828 -2.25(-2.87%)
Sep 21, 2022 80.70 82.07 78.33 78.36 587,143 -1.68(-2.10%)
Sep 20, 2022 81.69 81.69 79.13 80.04 626,712 -1.65(-2.02%)
Sep 19, 2022 79.94 82.29 79.94 81.69 405,153 +0.78(+0.96%)
Sep 16, 2022 81.61 81.61 79.55 80.91 1,030,154 -1.40(-1.70%)
Sep 15, 2022 82.27 83.95 81.86 82.31 707,593 -0.74(-0.89%)
Sep 14, 2022 81.83 83.18 80.50 83.05 576,488 +1.09(+1.33%)
Sep 13, 2022 80.48 82.98 80.26 81.96 663,999 -1.24(-1.49%)
Sep 12, 2022 84.35 86.57 82.97 83.20 699,971 +0.69(+0.84%)
Sep 09, 2022 80.52 82.82 80.52 82.51 670,298 +2.74(+3.43%)
Sep 08, 2022 79.59 80.15 78.88 79.77 432,016 -0.31(-0.39%)
Sep 07, 2022 77.10 80.15 77.10 80.08 568,128 +2.38(+3.06%)
Sep 06, 2022 79.19 79.90 76.85 77.70 587,419 -1.20(-1.52%)
Sep 02, 2022 80.37 80.90 78.56 78.90 421,221 -0.44(-0.55%)
Sep 01, 2022 79.71 79.71 77.82 79.34 368,566 -1.16(-1.44%)
Aug 31, 2022 80.76 81.76 79.96 80.50 452,243 -0.50(-0.62%)
Aug 30, 2022 83.96 83.96 80.01 81.00 800,803 -2.85(-3.40%)
Aug 29, 2022 83.21 84.90 82.75 83.85 377,121 +0.10(+0.12%)
Aug 26, 2022 85.50 86.00 83.50 83.75 458,242 -1.51(-1.77%)
Aug 25, 2022 85.00 86.50 84.85 85.26 348,541 +0.68(+0.80%)
Aug 24, 2022 82.75 85.28 82.55 84.58 581,455 +2.33(+2.83%)
Aug 23, 2022 81.22 83.23 81.22 82.25 388,393 +1.28(+1.58%)
Aug 22, 2022 81.29 81.95 80.47 80.97 443,480 -1.15(-1.40%)
Aug 19, 2022 82.25 82.55 81.16 82.12 458,618 -0.87(-1.05%)
Aug 18, 2022 82.35 83.67 81.44 82.99 346,397 +1.20(+1.47%)
Aug 17, 2022 81.65 82.19 80.61 81.79 450,953 -0.63(-0.76%)
Aug 16, 2022 81.99 82.66 81.53 82.42 387,980 +0.19(+0.23%)
Aug 15, 2022 82.97 82.97 81.26 82.23 475,920 -0.92(-1.11%)
Aug 12, 2022 81.64 83.26 81.01 83.15 397,427 +1.40(+1.71%)
Aug 11, 2022 81.14 82.62 81.06 81.75 408,689 +1.20(+1.49%)
Aug 10, 2022 80.38 81.52 80.31 80.55 461,409 +0.93(+1.17%)
Aug 09, 2022 80.48 80.68 79.40 79.62 617,445 -1.23(-1.52%)
Aug 08, 2022 84.00 84.22 80.12 80.85 661,594 -0.44(-0.54%)
Aug 05, 2022 79.20 84.73 78.03 81.29 788,904 +1.05(+1.31%)
Aug 04, 2022 79.43 80.27 78.77 80.24 569,984 +0.52(+0.65%)
Aug 03, 2022 79.40 80.07 78.41 79.72 411,724 +0.61(+0.77%)
Aug 02, 2022 77.83 80.68 77.61 79.11 703,117 +0.98(+1.25%)
Aug 01, 2022 78.08 78.91 76.28 78.13 590,663 -0.80(-1.01%)
Jul 29, 2022 79.04 79.63 78.21 78.93 606,677 -0.03(-0.04%)
Jul 28, 2022 76.98 79.97 76.98 78.96 1,418,700 +4.92(+6.65%)
Jul 27, 2022 72.02 74.25 71.98 74.04 919,929 +2.34(+3.26%)
Jul 26, 2022 67.85 71.81 67.56 71.70 1,580,108 +3.34(+4.89%)
Jul 25, 2022 64.26 69.12 62.64 68.36 4,219,642 -4.16(-5.74%)
Jul 22, 2022 73.23 73.99 71.65 72.52 323,802 -0.75(-1.02%)
Jul 21, 2022 72.59 73.29 71.70 73.27 359,953 -0.24(-0.33%)
Jul 20, 2022 73.80 74.22 72.67 73.51 360,417 -0.28(-0.38%)
Jul 19, 2022 70.88 73.85 70.62 73.79 502,939 +3.16(+4.47%)
Jul 18, 2022 71.70 72.81 70.59 70.63 314,207 -0.88(-1.23%)
Jul 15, 2022 72.01 72.27 69.97 71.51 346,234 +0.52(+0.73%)
Jul 14, 2022 70.69 71.14 69.55 70.99 386,497 -0.51(-0.71%)
Jul 13, 2022 70.62 72.16 70.02 71.50 346,829 +0.24(+0.34%)
Jul 12, 2022 71.13 72.53 70.80 71.26 340,692 -0.44(-0.61%)
Jul 11, 2022 71.58 72.43 71.08 71.70 373,974 -0.95(-1.31%)
Jul 08, 2022 73.01 73.52 71.76 72.65 316,534 -0.32(-0.44%)
Jul 07, 2022 71.31 73.30 71.31 72.97 336,788 +2.10(+2.96%)
Jul 06, 2022 71.44 71.82 69.05 70.87 760,769 -0.93(-1.30%)
Jul 05, 2022 71.22 72.04 69.01 71.80 472,312 -0.28(-0.39%)
Jul 01, 2022 71.25 72.29 69.50 72.08 476,448 +0.42(+0.59%)
Jun 30, 2022 69.91 72.52 69.72 71.66 462,100 +0.36(+0.50%)
Jun 29, 2022 72.76 72.76 70.49 71.30 662,401 -1.50(-2.06%)
Jun 28, 2022 75.56 76.45 72.78 72.80 459,349 -2.23(-2.97%)
Jun 27, 2022 73.81 75.34 73.58 75.03 344,054 +1.46(+1.98%)
Jun 24, 2022 71.24 73.82 71.11 73.57 731,044 +3.17(+4.50%)
Jun 23, 2022 72.20 72.27 69.68 70.40 796,125 -2.12(-2.92%)
Jun 22, 2022 72.70 74.60 72.51 72.52 609,150 -1.12(-1.52%)
Jun 21, 2022 71.70 73.87 70.06 73.64 859,231 +4.24(+6.11%)
Jun 17, 2022 68.17 70.12 67.31 69.40 1,989,659 +0.73(+1.06%)
Jun 16, 2022 73.20 73.62 68.03 68.67 1,414,674 -6.80(-9.01%)
Jun 15, 2022 77.00 77.06 74.23 75.47 986,222 -1.50(-1.95%)
Jun 14, 2022 78.63 79.73 76.60 76.97 583,419 -1.97(-2.50%)
Jun 13, 2022 80.67 81.22 78.16 78.94 712,505 -3.50(-4.25%)
Jun 10, 2022 83.45 84.48 82.09 82.44 1,377,056 -2.75(-3.23%)
Jun 09, 2022 85.81 86.49 85.11 85.19 524,785 -0.76(-0.88%)
Jun 08, 2022 87.08 87.08 85.17 85.95 484,235 -1.21(-1.39%)
Jun 07, 2022 83.87 87.21 83.50 87.16 717,579 +2.16(+2.54%)
Jun 06, 2022 86.47 92.03 84.53 85.00 1,398,082 +3.85(+4.74%)
Jun 03, 2022 82.17 82.28 80.33 81.15 615,619 -2.03(-2.44%)
Jun 02, 2022 83.47 83.77 82.17 83.18 723,317 -0.36(-0.43%)
Jun 01, 2022 84.15 84.83 81.53 83.54 452,266 -0.05(-0.06%)
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%)
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.