Home > Quotes > MTZ > Historical Prices

Historical Stock Prices

MTZ 
$31.59
*  
0.58
  negative  
1.8%
Get MTZ Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 32.15 32.15 31.41 31.59 628,953
05/23/2013 31.92 32.27 31.15 32.17 1,703,107
05/22/2013 33.53 33.97 32.24 32.47 818,696
05/21/2013 33.32 33.66 32.8 33.48 639,361
05/20/2013 33.04 33.6 32.96 33.3 592,150
05/17/2013 32.35 33.09 32.34 33.04 626,981
05/16/2013 32.49 32.58 31.81 32.15 838,733
05/15/2013 30.98 32.92 30.75 32.48 1,522,145
05/14/2013 30.12 31.04 30.1 31.02 880,766
05/13/2013 29.99 30.41 29.77 30.01 922,323
05/10/2013 30.08 30.309 29.74 30 551,042
05/09/2013 30.37 30.755 29.82 30.11 577,559
05/08/2013 29.89 30.39 29.55 30.01 857,852
05/07/2013 30.06 30.15 29.3601 30.1 675,858
05/06/2013 30.49 30.49 29.82 30.04 776,433
05/03/2013 28.75 31.31 28.75 30.49 1,721,588
05/02/2013 26.85 28.1 26.5 27.73 1,071,082
05/01/2013 27.74 27.74 26.47 26.56 1,380,127
04/30/2013 27.99 28.13 27.502 27.8 402,243
04/29/2013 28.46 28.65 27.96 28.02 391,875
04/26/2013 28.61 28.68 28.15 28.32 382,855
04/25/2013 28.79 29.19 28.64 28.7 349,336
04/24/2013 28.32 28.82 28.042 28.7 719,821
04/23/2013 28.03 28.37 27.69 28.26 593,767
04/22/2013 27.52 27.99 26.77 27.86 552,281
04/19/2013 26.75 27.46 26.4225 27.43 573,682
04/18/2013 27.41 27.53 26.525 26.62 1,374,971
04/17/2013 27.95 27.95 26.9401 27.37 521,590
04/16/2013 28.08 28.22 27.68 28.21 488,509
04/15/2013 28.55 28.65 27.63 27.73 924,851
04/12/2013 28.82 29.025 28.52 28.69 338,679
04/11/2013 28.95 29.09 28.57 28.88 596,606
04/10/2013 28.77 29.02 28.57 28.92 544,599
04/09/2013 28.9 28.97 28.34 28.68 627,598
04/08/2013 28.04 28.8 28.04 28.78 841,928
04/05/2013 26.69 28.12 26.55 28.02 829,632
04/04/2013 27.1 27.47 26.97 27.34 1,022,799
04/03/2013 27.94 27.94 26.27 27.1 1,387,897
04/02/2013 28.47 28.75 27.83 27.93 584,596
04/01/2013 29.09 29.15 28.1 28.37 745,316
03/28/2013 29.34 29.7 29 29.15 849,841
03/27/2013 30.05 30.12 29.14 29.27 871,174
03/26/2013 29.62 29.865 29.44 29.76 2,766,855
03/25/2013 29.65 29.98 29.16 29.47 452,851
03/22/2013 29.33 29.73 29.3 29.49 601,929
03/21/2013 29.27 29.56 29.03 29.23 559,562
03/20/2013 29.07 29.47 28.89 29.44 687,052
03/19/2013 29.81 29.95 28.74 28.9 1,845,299
03/18/2013 29.54 29.96 28.87 29.81 707,689
03/15/2013 30.15 30.3186 29.75 29.91 844,838
03/14/2013 30.02 30.34 29.92 30.32 598,992
03/13/2013 29.96 30.03 29.55 29.87 833,318
03/12/2013 30.13 30.34 29.74 29.94 488,989
03/11/2013 30.38 30.61 30.11 30.19 625,643
03/08/2013 30.65 30.87 30.08 30.39 681,218
03/07/2013 30.41 30.59 30.22 30.37 362,821
03/06/2013 30.54 30.76 30.22 30.29 765,994
03/05/2013 30.19 31 30.19 30.42 1,251,698
03/04/2013 30.67 30.88 29.67 29.99 1,606,396
03/01/2013 29.57 31.47 28.27 30.78 3,184,406
02/28/2013 30.26 30.6 30.06 30.09 829,941
02/27/2013 29.98 30.2899 29.75 30.2 717,692
02/26/2013 29.62 30 29.12 29.98 1,127,349
02/25/2013 30.81 30.84 29.55 29.57 915,236
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.