Historical Stock Prices

MTZ 
$42.01
*  
0.54
 negative 
1.3%
Get MTZ Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 41.36 42.23 40.8 42.01 546,642
04/16/2014 41.52 41.86 41.26 41.47 454,115
04/15/2014 41.52 41.67 40.24 41.2 450,981
04/14/2014 41.73 42.27 41.12 41.52 321,046
04/11/2014 41.76 42.27 41.26 41.42 601,536
04/10/2014 42.93 43.45 41.95 42.08 699,120
04/09/2014 42.4 43.1 42.19 43.08 304,834
04/08/2014 41.27 42.25 40.87 42.14 557,569
04/07/2014 42.7 42.7 40.74 41.2 625,248
04/04/2014 44.44 44.44 42.64 42.84 605,728
04/03/2014 44.24 44.8 43.925 44.14 402,164
04/02/2014 43.41 44.3 43.09 44.23 913,683
04/01/2014 43.42 43.9094 43.28 43.35 847,869
03/31/2014 43.08 44.03 42.64 43.44 849,061
03/28/2014 43.58 43.808 42.86 42.99 780,211
03/27/2014 43.02 43.61 42.85 43.58 836,883
03/26/2014 43.67 43.69 43.05 43.11 944,088
03/25/2014 43.5 43.7 43.09 43.38 1,258,194
03/24/2014 42.95 43.49 42.6 43.25 1,275,101
03/21/2014 42.51 42.92 42.29 42.67 735,153
03/20/2014 42.03 42.46 42.03 42.44 377,818
03/19/2014 42.5 42.61 41.84 42.23 333,838
03/18/2014 41.98 42.74 41.89 42.56 296,776
03/17/2014 41.64 42.48 41.608 41.84 330,365
03/14/2014 41.36 41.92 41.24 41.57 442,145
03/13/2014 42.01 42.18 41.23 41.46 500,166
03/12/2014 41.27 41.91 41 41.85 509,736
03/11/2014 41.62 42.04 40.96 41.33 569,400
03/10/2014 42 42.69 41.39 41.77 585,881
03/07/2014 43.34 43.45 42.02 42.18 695,153
03/06/2014 42.31 43.1 42.25 43 585,672
03/05/2014 42.44 42.82 42.02 42.25 785,247
03/04/2014 41.73 42.81 41.15 42.4 1,432,773
03/03/2014 40.46 41.6 40.05 41.59 1,092,103
02/28/2014 38.72 41.67 38.47 40.94 2,737,557
02/27/2014 38.1 38.38 37.84 38.07 697,373
02/26/2014 37.67 38.46 37.67 38.22 758,090
02/25/2014 37.53 37.72 37.318 37.51 517,514
02/24/2014 37.13 37.58 37.03 37.44 991,910
02/21/2014 37.54 38.47 37.1 37.18 1,174,628
02/20/2014 35.51 37.42 35.51 37.38 1,437,373
02/19/2014 35.29 35.77 35.12 35.33 1,183,698
02/18/2014 36.19 36.19 35.09 35.61 1,398,456
02/14/2014 36.68 36.79 36.36 36.58 386,142
02/13/2014 36.36 36.92 36.03 36.7 486,884
02/12/2014 36.31 36.66 36.15 36.62 624,492
02/11/2014 35.6 36.74 35.6 36.15 725,045
02/10/2014 35.63 35.77 35.36 35.7 459,398
02/07/2014 35.25 35.8 35.19 35.77 480,012
02/06/2014 35.07 35.25 34.8401 35.16 598,473
02/05/2014 35.31 35.45 34.65 34.96 551,517
02/04/2014 35.15 35.8668 34.94 35.57 922,867
02/03/2014 35.95 36.09 34.92 34.93 1,077,267
01/31/2014 35.18 36.58 35.16 35.94 1,063,106
01/30/2014 36.27 36.28 35.54 35.81 702,451
01/29/2014 35.47 36.03 35.28 35.87 717,727
01/28/2014 35.15 35.58 35 35.57 554,906
01/27/2014 35.92 35.92 34.73 35.09 954,757
01/24/2014 36 36.2 35.5201 35.71 1,182,035
01/23/2014 36.13 36.28 35.95 36.23 730,168
01/22/2014 35.73 36.3 35.64 36.28 507,555
01/21/2014 35.75 35.8499 35.26 35.55 609,849
01/17/2014 35.26 35.88 35.26 35.62 1,143,949
01/16/2014 34.96 35.35 34.89 35.26 468,133
01/15/2014 34.99 35.34 34.86 35.2 749,800
01/14/2014 34.31 34.8 34.16 34.77 509,308
01/13/2014 34.62 34.72 34.16 34.26 2,215,021
01/10/2014 33.98 34.8918 33.83 34.61 1,459,770
01/09/2014 33.1 33.87 33.05 33.85 864,369
01/08/2014 32.59 32.96 32.5 32.94 688,862
01/07/2014 32.57 32.8 32.3 32.59 598,802
01/06/2014 32.7 32.9 32.37 32.49 608,824
01/03/2014 32.45 32.65 32.27 32.59 530,096
01/02/2014 32.71 32.97 32.35 32.44 1,026,952
12/31/2013 32.28 32.83 32.1 32.72 550,951
12/30/2013 32.21 32.44 32.19 32.26 380,891
12/27/2013 32.19 32.51 32.07 32.2 410,262
12/26/2013 31.5 32.18 31.48 32.12 460,418
12/24/2013 31.55 31.72 31.36 31.47 214,063
12/23/2013 31.57 31.75 31.31 31.51 657,896
12/20/2013 30.51 31.68 30.47 31.42 1,707,772
12/19/2013 30 30.64 29.99 30.32 1,340,756
12/18/2013 30.64 30.85 29.76 30 1,368,654
12/17/2013 31.16 31.23 30.545 30.6 827,332
12/16/2013 30.66 31.71 30.66 31.26 822,535
12/13/2013 31.64 31.85 31.22 31.29 630,115
12/12/2013 31.67 31.74 31.25 31.54 297,230
12/11/2013 32.34 32.539 31.52 31.7 867,546
12/10/2013 31.67 32.485 31.67 32.34 824,355
12/09/2013 31.22 31.95 31.22 31.77 458,274
12/06/2013 31.3 31.46 30.97 31.26 885,116
12/05/2013 30.87 31.55 30.82 30.89 452,582
12/04/2013 30.96 31.54 30.61 30.9 559,957
12/03/2013 31.2 31.44 30.88 31.2 1,072,026
12/02/2013 31.74 31.96 31.16 31.35 566,034
11/29/2013 31.93 32.25 31.56 31.65 137,174
11/27/2013 31.46 31.93 31.46 31.72 308,312
11/26/2013 30.88 31.53 30.71 31.34 299,076
11/25/2013 30.91 31.06 30.61 30.83 226,588
11/22/2013 30.85 30.86 30.45 30.76 359,934
11/21/2013 30.92 31.1 30.69 30.81 459,377
11/20/2013 31.37 31.39 30.64 30.8 294,047
11/19/2013 31.64 31.77 31.19 31.24 429,472
11/18/2013 31.72 32.26 31.61 31.81 473,512
11/15/2013 31.68 31.92 31.5 31.65 355,630
11/14/2013 31.46 31.81 31.46 31.7 495,715
11/13/2013 30.84 31.43 30.62 31.4 616,517
11/12/2013 30.82 31.28 30.68 31.03 656,873
11/11/2013 30.97 31.02 30.21 30.83 1,145,023
11/08/2013 31.14 31.25 30.795 30.98 532,853
11/07/2013 32.33 32.57 31.05 31.06 559,465
11/06/2013 32.89 33 32.05 32.27 377,472
11/05/2013 32.94 33.17 32.65 32.77 410,789
11/04/2013 32.6 33.13 32.27 33.09 542,102
11/01/2013 32.04 34.1675 32.04 32.56 1,335,746
10/31/2013 32.75 32.87 31.91 31.97 1,225,103
10/30/2013 33.2 33.23 32.59 32.83 300,143
10/29/2013 32.91 33.17 32.78 33.17 335,668
10/28/2013 32.45 32.82 32.1584 32.82 306,506
10/25/2013 32.9 32.98 32.39 32.49 382,727
10/24/2013 32.85 32.98 32.56 32.75 471,313
10/23/2013 32.99 33.05 32.561 32.81 289,971
10/22/2013 33.33 33.77 33.13 33.19 381,238
10/21/2013 33.29 33.45 32.8 33.16 470,176
10/18/2013 33.17 33.38 32.95 33.29 529,462
10/17/2013 32.45 32.98 31.87 32.86 668,858
10/16/2013 32.04 32.73 31.75 32.66 1,183,471
10/15/2013 32.01 32.09 31.66 31.76 655,029
10/14/2013 31.85 32.34 31.64 32.24 571,854
10/11/2013 31.15 32.38 31.05 32.11 776,066
10/10/2013 30.98 31.32 30.82 31.18 863,213
10/09/2013 30.06 30.99 29.98 30.51 771,047
10/08/2013 30 30.54 29.93 30.02 537,446
10/07/2013 30.87 30.87 30.01 30.02 793,190
10/04/2013 30.86 31.61 30.57 31.24 655,353
10/03/2013 30.55 31.09 30.3 30.75 665,877
10/02/2013 31.08 31.405 30.23 30.54 750,776
10/01/2013 30.29 31.36 30.26 31.15 631,726
09/30/2013 29.98 30.35 29.96 30.3 1,274,771
09/27/2013 30.75 31.04 30.46 30.46 936,386
09/26/2013 31.26 31.4699 30.88 30.99 398,397
09/25/2013 31.1 31.67 30.68 31.11 342,199
09/24/2013 31.03 31.5 30.89 31.1 537,763
09/23/2013 30.89 31.18 30.56 30.96 897,814
09/20/2013 31.54 31.54 30.96 31 537,229
09/19/2013 31.46 31.76 31.16 31.42 777,575
09/18/2013 30.67 31.67 30.5684 31.36 982,940
09/17/2013 30.58 30.78 28.88 30.68 2,921,427
09/16/2013 32.81 33 30.4 30.61 1,902,609
09/13/2013 32.85 32.92 32.41 32.67 434,558
09/12/2013 32.93 33.14 32.65 32.66 194,398
09/11/2013 32.85 33.17 32.82 32.99 281,736
09/10/2013 32.91 33.39 32.75 32.89 603,602
09/09/2013 32.5 32.79 32.28 32.71 392,640
09/06/2013 32.6 32.81 31.93 32.28 238,500
09/05/2013 32.57 32.66 32.28 32.42 371,538
09/04/2013 31.93 32.57 31.71 32.53 618,929
09/03/2013 32.44 32.91 31.67 31.94 464,308
08/30/2013 32.21 32.23 31.65 31.8 294,439
08/29/2013 31.7 32.77 31.7 32.2 460,660
08/28/2013 31.91 31.94 31.45 31.73 596,808
08/27/2013 32.42 32.7999 31.97 31.99 500,593
08/26/2013 33.45 33.79 32.62 32.91 504,005
08/23/2013 33.66 33.81 33.0602 33.41 799,573
08/22/2013 32.5 33.91 32.39 33.63 1,347,325
08/21/2013 32.2 32.7735 32.06 32.41 445,934
08/20/2013 32.06 32.32 31.57 32.28 509,804
08/19/2013 32.58 32.77 32.01 32.03 401,123
08/16/2013 32.32 33.52 32.318 32.58 2,179,343
08/15/2013 32.86 32.96 32.22 32.36 2,094,902
08/14/2013 33.62 33.84 33.07 33.32 848,490
08/13/2013 34.45 34.45 33.62 33.64 558,657
08/12/2013 34 34.66 33.99 34.2 741,075
08/09/2013 34.09 34.48 33.9 34.22 428,356
08/08/2013 34.21 34.439 33.89 34.1 797,153
08/07/2013 34.25 34.25 33.2 33.88 1,019,760
08/06/2013 35.14 35.14 34.29 34.33 1,052,810
08/05/2013 34.67 35.31 34.45 35.16 949,571
08/02/2013 34.85 35.235 33.8 34.82 1,107,889
08/01/2013 33.55 34.63 33.55 34.28 599,763
07/31/2013 32.7 33.49 32.69 33 523,529
07/30/2013 33.24 33.43 32.29 32.62 551,572
07/29/2013 34 34.3399 32.98 32.99 351,557
07/26/2013 33.94 34.07 33.43 34.03 237,446
07/25/2013 33.61 34.17 33.1426 34.15 390,839
07/24/2013 34.01 34.02 33.26 33.64 416,748
07/23/2013 34.3 34.44 33.61 33.87 368,439
07/22/2013 34.72 35.22 34.02 34.19 518,239
07/19/2013 33.92 34.86 33.92 34.57 1,514,636
07/18/2013 33.9 34.27 33.82 34.05 389,608
07/17/2013 33.96 34.37 33.51 33.95 498,530
07/16/2013 34.21 34.35 33.82 33.89 482,004
07/15/2013 34.25 34.56 34.19 34.21 296,829
07/12/2013 34.09 34.63 34 34.23 391,062
07/11/2013 34.07 34.2299 33.76 34.06 514,205
07/10/2013 33.42 33.65 32.98 33.53 382,598
07/09/2013 33.08 33.64 33.05 33.28 831,860
07/08/2013 33.13 33.41 32.6 32.79 440,468
07/05/2013 33.15 33.15 32.19 32.93 308,206
07/03/2013 32.36 32.69 32.19 32.58 234,030
07/02/2013 32.49 32.98 32.23 32.6 782,367
07/01/2013 33.13 33.18 32.34 32.55 432,519
06/28/2013 32.8 33.34 32.761 32.9 915,602
06/27/2013 31.97 32.63 31.96 32.55 535,565
06/26/2013 31.68 31.95 31.1 31.73 564,820
06/25/2013 31.28 31.43 30.74 31.38 459,699
06/24/2013 30.93 31.22 30.05 30.91 609,544
06/21/2013 31.62 32.08 31.1 31.4 664,477
06/20/2013 32.05 32.41 31.472 31.89 622,760
06/19/2013 32.85 33.21 32.41 32.47 403,965
06/18/2013 32.28 33.6 32.28 32.91 661,655
06/17/2013 32 32.22 31.5 32.04 422,236
06/14/2013 30.96 31.9 30.94 31.68 788,645
06/13/2013 30.31 31.1 30.1149 30.94 524,297
06/12/2013 30.36 30.43 30.05 30.22 552,514
06/11/2013 30.32 30.32 29.57 30.09 517,532
06/10/2013 31.16 31.25 30.44 30.63 340,326
06/07/2013 30.83 31.4 30.52 31 548,469
06/06/2013 30.1 30.53 29.82 30.47 821,143
06/05/2013 30.58 30.73 29.82 30.09 633,161
06/04/2013 31.06 31.4 30.13 30.68 765,302
06/03/2013 31.84 32.16 30.54 31.08 841,034
05/31/2013 31.65 32.55 31.62 31.8 629,864
05/30/2013 31.1 31.88 30.76 31.79 954,215
05/29/2013 31.8 31.88 30.95 31.02 634,029
05/28/2013 32.11 32.469 31.76 32.06 433,987
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
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.

Research your brokers before you trade


Want to trade FX?