MasTec Inc NYSE:MTZ Historical Prices

Below are the 8000 trading days of historical prices for MTZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MTZ	Fri, Mar 1, 2024	84.00	87.19	80.47	84.85
7999	NYSE	MTZ	Thu, Feb 29, 2024	75.33	75.89	73.85	75.46
7998	NYSE	MTZ	Wed, Feb 28, 2024	73.75	75.46	72.96	74.76
7997	NYSE	MTZ	Tue, Feb 27, 2024	73.34	74.95	73.14	74.25
7996	NYSE	MTZ	Mon, Feb 26, 2024	70.36	72.79	69.80	72.11
7995	NYSE	MTZ	Fri, Feb 23, 2024	72.31	72.45	70.88	70.91
7994	NYSE	MTZ	Thu, Feb 22, 2024	70.73	73.94	70.67	72.21
7993	NYSE	MTZ	Wed, Feb 21, 2024	69.13	70.44	68.89	70.08
7992	NYSE	MTZ	Tue, Feb 20, 2024	69.69	70.13	68.68	69.31
7991	NYSE	MTZ	Fri, Feb 16, 2024	71.92	72.92	70.93	71.08
7990	NYSE	MTZ	Thu, Feb 15, 2024	73.72	74.67	72.47	72.98
7989	NYSE	MTZ	Wed, Feb 14, 2024	72.33	73.72	70.81	72.78
7988	NYSE	MTZ	Tue, Feb 13, 2024	70.60	72.92	70.19	71.47
7987	NYSE	MTZ	Mon, Feb 12, 2024	70.31	73.95	70.31	73.39
7986	NYSE	MTZ	Fri, Feb 9, 2024	69.57	71.26	68.55	70.89
7985	NYSE	MTZ	Thu, Feb 8, 2024	68.56	70.06	68.54	69.26
7984	NYSE	MTZ	Wed, Feb 7, 2024	69.89	69.99	67.52	68.65
7983	NYSE	MTZ	Tue, Feb 6, 2024	67.97	69.06	67.49	69.02
7982	NYSE	MTZ	Mon, Feb 5, 2024	69.32	69.43	66.66	68.01
7981	NYSE	MTZ	Fri, Feb 2, 2024	69.30	71.81	68.31	70.71
7980	NYSE	MTZ	Thu, Feb 1, 2024	66.48	70.30	66.48	70.11
7979	NYSE	MTZ	Wed, Jan 31, 2024	67.05	68.35	65.67	65.67
7978	NYSE	MTZ	Tue, Jan 30, 2024	66.30	68.00	66.01	66.81
7977	NYSE	MTZ	Mon, Jan 29, 2024	65.02	67.05	64.39	67.00
7976	NYSE	MTZ	Fri, Jan 26, 2024	65.44	66.13	64.47	64.95
7975	NYSE	MTZ	Thu, Jan 25, 2024	64.74	65.28	63.97	65.24
7974	NYSE	MTZ	Wed, Jan 24, 2024	65.42	65.82	62.87	63.78
7973	NYSE	MTZ	Tue, Jan 23, 2024	65.75	66.26	60.96	64.66
7972	NYSE	MTZ	Mon, Jan 22, 2024	63.74	64.86	62.38	64.69
7971	NYSE	MTZ	Fri, Jan 19, 2024	68.50	68.63	62.93	63.16
7970	NYSE	MTZ	Thu, Jan 18, 2024	67.23	68.67	66.30	68.45
7969	NYSE	MTZ	Wed, Jan 17, 2024	67.77	67.77	65.19	66.29
7968	NYSE	MTZ	Tue, Jan 16, 2024	69.76	70.38	68.83	69.15
7967	NYSE	MTZ	Fri, Jan 12, 2024	73.41	74.37	71.88	71.88
7966	NYSE	MTZ	Thu, Jan 11, 2024	74.27	74.67	72.88	72.91
7965	NYSE	MTZ	Wed, Jan 10, 2024	72.11	74.85	71.52	74.75
7964	NYSE	MTZ	Tue, Jan 9, 2024	70.86	71.85	69.78	71.65
7963	NYSE	MTZ	Mon, Jan 8, 2024	69.82	72.25	69.67	71.82
7962	NYSE	MTZ	Fri, Jan 5, 2024	69.38	71.55	69.04	70.31
7961	NYSE	MTZ	Thu, Jan 4, 2024	70.91	71.44	69.40	69.90
7960	NYSE	MTZ	Wed, Jan 3, 2024	72.63	73.07	70.48	70.51
7959	NYSE	MTZ	Tue, Jan 2, 2024	74.57	75.69	73.29	74.12
7958	NYSE	MTZ	Fri, Dec 29, 2023	75.04	76.36	74.84	75.72
7957	NYSE	MTZ	Thu, Dec 28, 2023	74.65	75.64	74.61	75.59
7956	NYSE	MTZ	Wed, Dec 27, 2023	74.79	75.56	74.36	74.61
7955	NYSE	MTZ	Tue, Dec 26, 2023	73.44	75.08	73.10	74.60
7954	NYSE	MTZ	Fri, Dec 22, 2023	72.90	73.78	72.19	73.09
7953	NYSE	MTZ	Thu, Dec 21, 2023	71.69	72.91	71.10	72.44
7952	NYSE	MTZ	Wed, Dec 20, 2023	72.83	74.09	70.20	70.53
7951	NYSE	MTZ	Tue, Dec 19, 2023	72.64	74.21	72.11	73.49
7950	NYSE	MTZ	Mon, Dec 18, 2023	72.82	73.40	71.24	71.36
7949	NYSE	MTZ	Fri, Dec 15, 2023	75.62	75.65	72.62	72.89
7948	NYSE	MTZ	Thu, Dec 14, 2023	73.32	76.56	73.32	75.53
7947	NYSE	MTZ	Wed, Dec 13, 2023	67.22	71.63	67.22	71.25
7946	NYSE	MTZ	Tue, Dec 12, 2023	67.27	68.51	66.51	67.64
7945	NYSE	MTZ	Mon, Dec 11, 2023	66.00	67.29	65.70	67.27
7944	NYSE	MTZ	Fri, Dec 8, 2023	64.90	67.05	64.69	66.43
7943	NYSE	MTZ	Thu, Dec 7, 2023	64.55	65.75	63.86	64.82
7942	NYSE	MTZ	Wed, Dec 6, 2023	66.18	67.89	64.18	64.45
7941	NYSE	MTZ	Tue, Dec 5, 2023	63.50	65.81	62.56	65.63
7940	NYSE	MTZ	Mon, Dec 4, 2023	62.86	65.72	62.86	64.36
7939	NYSE	MTZ	Fri, Dec 1, 2023	60.26	63.42	59.24	63.12
7938	NYSE	MTZ	Thu, Nov 30, 2023	59.35	61.52	57.38	60.64
7937	NYSE	MTZ	Wed, Nov 29, 2023	55.28	60.40	55.28	58.95
7936	NYSE	MTZ	Tue, Nov 28, 2023	56.29	56.29	54.06	54.59
7935	NYSE	MTZ	Mon, Nov 27, 2023	57.03	57.60	56.26	56.65
7934	NYSE	MTZ	Fri, Nov 24, 2023	57.02	58.31	57.02	57.18
7933	NYSE	MTZ	Wed, Nov 22, 2023	56.87	58.16	55.73	57.34
7932	NYSE	MTZ	Tue, Nov 21, 2023	54.86	56.74	54.40	56.63
7931	NYSE	MTZ	Mon, Nov 20, 2023	53.50	55.34	52.88	54.94
7930	NYSE	MTZ	Fri, Nov 17, 2023	53.87	54.36	52.89	53.37
7929	NYSE	MTZ	Thu, Nov 16, 2023	53.43	54.25	52.74	53.31
7928	NYSE	MTZ	Wed, Nov 15, 2023	52.19	55.30	52.19	53.68
7927	NYSE	MTZ	Tue, Nov 14, 2023	51.08	52.96	50.90	51.67
7926	NYSE	MTZ	Mon, Nov 13, 2023	49.27	49.89	48.62	49.10
7925	NYSE	MTZ	Fri, Nov 10, 2023	47.85	49.42	47.02	49.26
7924	NYSE	MTZ	Thu, Nov 9, 2023	50.80	51.17	47.33	47.60
7923	NYSE	MTZ	Wed, Nov 8, 2023	48.41	50.59	48.25	50.00
7922	NYSE	MTZ	Tue, Nov 7, 2023	47.72	49.90	46.70	49.44
7921	NYSE	MTZ	Mon, Nov 6, 2023	51.59	52.24	48.38	48.62
7920	NYSE	MTZ	Fri, Nov 3, 2023	51.02	52.00	49.59	51.58
7919	NYSE	MTZ	Thu, Nov 2, 2023	49.19	49.92	44.65	49.48
7918	NYSE	MTZ	Wed, Nov 1, 2023	49.00	49.70	45.00	48.98
7917	NYSE	MTZ	Tue, Oct 31, 2023	58.54	59.55	57.34	59.44
7916	NYSE	MTZ	Mon, Oct 30, 2023	59.89	60.00	58.28	58.49
7915	NYSE	MTZ	Fri, Oct 27, 2023	60.51	61.09	58.89	59.15
7914	NYSE	MTZ	Thu, Oct 26, 2023	59.71	61.33	59.26	61.03
7913	NYSE	MTZ	Wed, Oct 25, 2023	60.80	60.90	59.08	59.42
7912	NYSE	MTZ	Tue, Oct 24, 2023	62.60	63.21	60.53	60.84
7911	NYSE	MTZ	Mon, Oct 23, 2023	61.70	63.85	61.65	62.57
7910	NYSE	MTZ	Fri, Oct 20, 2023	63.83	64.05	60.85	61.16
7909	NYSE	MTZ	Thu, Oct 19, 2023	65.93	66.69	63.82	64.00
7908	NYSE	MTZ	Wed, Oct 18, 2023	67.99	68.00	66.10	66.25
7907	NYSE	MTZ	Tue, Oct 17, 2023	64.86	69.00	64.76	68.79
7906	NYSE	MTZ	Mon, Oct 16, 2023	64.56	65.72	64.41	65.43
7905	NYSE	MTZ	Fri, Oct 13, 2023	66.43	66.49	62.60	63.79
7904	NYSE	MTZ	Thu, Oct 12, 2023	67.74	69.21	66.33	66.50
7903	NYSE	MTZ	Wed, Oct 11, 2023	69.89	71.17	66.61	67.02
7902	NYSE	MTZ	Tue, Oct 10, 2023	66.96	70.09	66.79	69.81
7901	NYSE	MTZ	Mon, Oct 9, 2023	68.33	68.42	66.10	66.57
7900	NYSE	MTZ	Fri, Oct 6, 2023	67.33	69.74	67.27	68.89
7899	NYSE	MTZ	Thu, Oct 5, 2023	67.91	68.79	67.22	67.97
7898	NYSE	MTZ	Wed, Oct 4, 2023	66.87	68.44	65.88	68.28
7897	NYSE	MTZ	Tue, Oct 3, 2023	68.97	69.09	66.04	66.93
7896	NYSE	MTZ	Mon, Oct 2, 2023	71.82	71.96	68.91	69.57
7895	NYSE	MTZ	Fri, Sep 29, 2023	73.59	73.70	71.62	71.97
7894	NYSE	MTZ	Thu, Sep 28, 2023	72.22	74.26	72.22	72.82
7893	NYSE	MTZ	Wed, Sep 27, 2023	73.01	74.70	71.99	72.90
7892	NYSE	MTZ	Tue, Sep 26, 2023	73.07	73.76	71.86	72.27
7891	NYSE	MTZ	Mon, Sep 25, 2023	76.24	77.10	73.35	73.50
7890	NYSE	MTZ	Fri, Sep 22, 2023	78.32	79.04	76.50	76.60
7889	NYSE	MTZ	Thu, Sep 21, 2023	81.42	81.45	77.79	78.13
7888	NYSE	MTZ	Wed, Sep 20, 2023	83.57	84.55	81.77	82.04
7887	NYSE	MTZ	Tue, Sep 19, 2023	83.86	84.41	82.30	83.27
7886	NYSE	MTZ	Mon, Sep 18, 2023	84.61	85.33	83.80	83.86
7885	NYSE	MTZ	Fri, Sep 15, 2023	86.70	86.71	83.30	84.39
7884	NYSE	MTZ	Thu, Sep 14, 2023	84.53	87.29	83.91	87.19
7883	NYSE	MTZ	Wed, Sep 13, 2023	87.84	87.84	83.34	83.71
7882	NYSE	MTZ	Tue, Sep 12, 2023	90.05	91.30	88.01	88.18
7881	NYSE	MTZ	Mon, Sep 11, 2023	92.30	92.35	89.24	90.33
7880	NYSE	MTZ	Fri, Sep 8, 2023	92.89	93.10	91.47	91.74
7879	NYSE	MTZ	Thu, Sep 7, 2023	92.99	93.01	91.48	92.48
7878	NYSE	MTZ	Wed, Sep 6, 2023	95.89	97.02	93.12	93.87
7877	NYSE	MTZ	Tue, Sep 5, 2023	98.46	98.81	94.71	95.61
7876	NYSE	MTZ	Fri, Sep 1, 2023	99.87	101.09	98.32	99.47
7875	NYSE	MTZ	Thu, Aug 31, 2023	99.80	100.25	98.95	99.49
7874	NYSE	MTZ	Wed, Aug 30, 2023	100.82	101.54	99.39	99.43
7873	NYSE	MTZ	Tue, Aug 29, 2023	98.79	101.14	98.30	100.75
7872	NYSE	MTZ	Mon, Aug 28, 2023	96.75	99.20	96.75	98.78
7871	NYSE	MTZ	Fri, Aug 25, 2023	95.67	97.18	94.82	96.37
7870	NYSE	MTZ	Thu, Aug 24, 2023	97.00	97.55	95.64	95.66
7869	NYSE	MTZ	Wed, Aug 23, 2023	97.29	97.34	95.68	97.08
7868	NYSE	MTZ	Tue, Aug 22, 2023	95.70	97.73	95.40	97.01
7867	NYSE	MTZ	Mon, Aug 21, 2023	94.52	95.40	93.62	95.32
7866	NYSE	MTZ	Fri, Aug 18, 2023	92.24	94.55	92.09	94.16
7865	NYSE	MTZ	Thu, Aug 17, 2023	93.51	93.98	92.50	93.08
7864	NYSE	MTZ	Wed, Aug 16, 2023	93.30	95.18	93.30	93.59
7863	NYSE	MTZ	Tue, Aug 15, 2023	94.19	94.44	92.64	93.79
7862	NYSE	MTZ	Mon, Aug 14, 2023	93.80	94.80	93.12	94.48
7861	NYSE	MTZ	Fri, Aug 11, 2023	93.98	94.63	93.05	94.12
7860	NYSE	MTZ	Thu, Aug 10, 2023	93.30	96.15	93.03	94.07
7859	NYSE	MTZ	Wed, Aug 9, 2023	92.75	94.34	91.69	93.26
7858	NYSE	MTZ	Tue, Aug 8, 2023	95.60	96.17	91.46	92.70
7857	NYSE	MTZ	Mon, Aug 7, 2023	98.01	98.01	95.56	96.14
7856	NYSE	MTZ	Fri, Aug 4, 2023	104.90	107.00	97.03	99.56
7855	NYSE	MTZ	Thu, Aug 3, 2023	121.39	123.33	119.67	120.96
7854	NYSE	MTZ	Wed, Aug 2, 2023	121.08	122.31	120.22	122.08
7853	NYSE	MTZ	Tue, Aug 1, 2023	117.40	122.58	117.31	121.95
7852	NYSE	MTZ	Mon, Jul 31, 2023	117.45	117.84	116.62	117.75
7851	NYSE	MTZ	Fri, Jul 28, 2023	118.17	119.08	115.22	117.02
7850	NYSE	MTZ	Thu, Jul 27, 2023	117.28	121.83	115.64	117.64
7849	NYSE	MTZ	Wed, Jul 26, 2023	116.53	117.52	116.06	116.51
7848	NYSE	MTZ	Tue, Jul 25, 2023	116.00	118.13	116.00	116.88
7847	NYSE	MTZ	Mon, Jul 24, 2023	115.05	116.82	114.85	116.51
7846	NYSE	MTZ	Fri, Jul 21, 2023	115.05	115.68	113.81	114.69
7845	NYSE	MTZ	Thu, Jul 20, 2023	115.61	115.85	114.19	114.51
7844	NYSE	MTZ	Wed, Jul 19, 2023	115.92	116.91	114.55	115.18
7843	NYSE	MTZ	Tue, Jul 18, 2023	115.44	117.00	115.29	115.82
7842	NYSE	MTZ	Mon, Jul 17, 2023	115.19	116.11	114.18	115.44
7841	NYSE	MTZ	Fri, Jul 14, 2023	117.67	117.97	114.53	115.14
7840	NYSE	MTZ	Thu, Jul 13, 2023	115.25	117.85	114.66	116.90
7839	NYSE	MTZ	Wed, Jul 12, 2023	117.08	117.08	114.42	114.66
7838	NYSE	MTZ	Tue, Jul 11, 2023	114.80	115.40	111.66	115.37
7837	NYSE	MTZ	Mon, Jul 10, 2023	115.77	117.89	115.77	116.20
7836	NYSE	MTZ	Fri, Jul 7, 2023	115.82	117.06	115.15	115.75
7835	NYSE	MTZ	Thu, Jul 6, 2023	115.29	115.38	112.53	115.09
7834	NYSE	MTZ	Wed, Jul 5, 2023	117.44	117.44	115.71	116.03
7833	NYSE	MTZ	Mon, Jul 3, 2023	118.32	119.42	115.83	118.20
7832	NYSE	MTZ	Fri, Jun 30, 2023	117.45	118.32	116.10	117.97
7831	NYSE	MTZ	Thu, Jun 29, 2023	115.65	117.15	114.93	116.74
7830	NYSE	MTZ	Wed, Jun 28, 2023	116.54	116.70	115.41	115.58
7829	NYSE	MTZ	Tue, Jun 27, 2023	113.33	116.72	112.72	116.53
7828	NYSE	MTZ	Mon, Jun 26, 2023	111.13	113.97	110.31	113.09
7827	NYSE	MTZ	Fri, Jun 23, 2023	112.17	113.02	110.36	110.54
7826	NYSE	MTZ	Thu, Jun 22, 2023	112.60	113.48	110.82	113.43
7825	NYSE	MTZ	Wed, Jun 21, 2023	109.08	113.97	108.74	113.20
7824	NYSE	MTZ	Tue, Jun 20, 2023	109.05	110.72	108.12	109.79
7823	NYSE	MTZ	Fri, Jun 16, 2023	109.97	110.58	108.94	110.04
7822	NYSE	MTZ	Thu, Jun 15, 2023	107.17	109.83	106.52	109.29
7821	NYSE	MTZ	Wed, Jun 14, 2023	109.57	110.39	106.58	107.79
7820	NYSE	MTZ	Tue, Jun 13, 2023	110.72	112.12	109.93	110.14
7819	NYSE	MTZ	Mon, Jun 12, 2023	110.32	110.96	109.08	109.96
7818	NYSE	MTZ	Fri, Jun 9, 2023	110.71	112.18	109.88	110.01
7817	NYSE	MTZ	Thu, Jun 8, 2023	109.15	111.06	107.86	110.85
7816	NYSE	MTZ	Wed, Jun 7, 2023	107.09	111.06	107.09	109.38
7815	NYSE	MTZ	Tue, Jun 6, 2023	105.71	107.96	105.04	107.42
7814	NYSE	MTZ	Mon, Jun 5, 2023	105.33	106.69	103.12	105.63
7813	NYSE	MTZ	Fri, Jun 2, 2023	103.16	106.08	103.16	105.63
7812	NYSE	MTZ	Thu, Jun 1, 2023	101.63	102.87	101.21	101.87
7811	NYSE	MTZ	Wed, May 31, 2023	101.39	102.71	99.47	101.36
7810	NYSE	MTZ	Tue, May 30, 2023	100.00	104.87	99.47	102.17
7809	NYSE	MTZ	Fri, May 26, 2023	97.00	98.60	96.72	98.24
7808	NYSE	MTZ	Thu, May 25, 2023	94.04	96.56	92.87	96.41
7807	NYSE	MTZ	Wed, May 24, 2023	96.96	96.96	92.66	94.41
7806	NYSE	MTZ	Tue, May 23, 2023	96.87	98.37	96.00	96.89
7805	NYSE	MTZ	Mon, May 22, 2023	97.16	98.51	96.38	97.94
7804	NYSE	MTZ	Fri, May 19, 2023	99.51	99.94	95.18	96.85
7803	NYSE	MTZ	Thu, May 18, 2023	95.48	99.00	95.16	98.79
7802	NYSE	MTZ	Wed, May 17, 2023	96.36	97.00	95.16	96.18
7801	NYSE	MTZ	Tue, May 16, 2023	96.38	96.91	95.10	95.65
7800	NYSE	MTZ	Mon, May 15, 2023	94.50	97.39	94.14	97.05
7799	NYSE	MTZ	Fri, May 12, 2023	91.64	96.99	91.64	94.99
7798	NYSE	MTZ	Thu, May 11, 2023	89.34	90.92	88.45	90.86
7797	NYSE	MTZ	Wed, May 10, 2023	91.16	91.44	88.29	90.35
7796	NYSE	MTZ	Tue, May 9, 2023	87.53	90.23	87.25	90.02
7795	NYSE	MTZ	Mon, May 8, 2023	89.92	90.97	87.55	88.06
7794	NYSE	MTZ	Fri, May 5, 2023	88.55	92.64	87.80	89.33
7793	NYSE	MTZ	Thu, May 4, 2023	86.95	87.65	84.80	85.68
7792	NYSE	MTZ	Wed, May 3, 2023	87.28	89.27	86.63	87.70
7791	NYSE	MTZ	Tue, May 2, 2023	87.25	87.25	85.02	87.02
7790	NYSE	MTZ	Mon, May 1, 2023	88.92	89.55	87.34	87.45
7789	NYSE	MTZ	Fri, Apr 28, 2023	87.16	89.15	86.52	88.81
7788	NYSE	MTZ	Thu, Apr 27, 2023	85.68	87.44	85.38	87.25
7787	NYSE	MTZ	Wed, Apr 26, 2023	85.75	87.22	85.17	85.20
7786	NYSE	MTZ	Tue, Apr 25, 2023	86.37	87.61	86.12	86.48
7785	NYSE	MTZ	Mon, Apr 24, 2023	86.23	88.18	86.20	87.73
7784	NYSE	MTZ	Fri, Apr 21, 2023	88.37	88.37	85.43	86.18
7783	NYSE	MTZ	Thu, Apr 20, 2023	87.77	88.66	87.05	88.60
7782	NYSE	MTZ	Wed, Apr 19, 2023	88.19	88.70	87.65	88.36
7781	NYSE	MTZ	Tue, Apr 18, 2023	89.96	89.96	87.43	88.55
7780	NYSE	MTZ	Mon, Apr 17, 2023	88.78	89.69	88.32	89.47
7779	NYSE	MTZ	Fri, Apr 14, 2023	89.73	90.65	87.87	88.39
7778	NYSE	MTZ	Thu, Apr 13, 2023	91.00	91.00	88.04	89.86
7777	NYSE	MTZ	Wed, Apr 12, 2023	91.41	91.41	89.23	90.47
7776	NYSE	MTZ	Tue, Apr 11, 2023	90.16	90.85	89.46	90.41
7775	NYSE	MTZ	Mon, Apr 10, 2023	86.73	90.02	86.73	90.02
7774	NYSE	MTZ	Thu, Apr 6, 2023	87.71	87.83	86.63	87.29
7773	NYSE	MTZ	Wed, Apr 5, 2023	87.72	87.92	86.27	87.79
7772	NYSE	MTZ	Tue, Apr 4, 2023	93.92	93.92	87.83	88.44
7771	NYSE	MTZ	Mon, Apr 3, 2023	94.76	95.10	92.26	93.81
7770	NYSE	MTZ	Fri, Mar 31, 2023	94.69	95.32	93.79	94.44
7769	NYSE	MTZ	Thu, Mar 30, 2023	95.04	95.40	93.69	94.02
7768	NYSE	MTZ	Wed, Mar 29, 2023	95.75	96.00	93.48	93.90
7767	NYSE	MTZ	Tue, Mar 28, 2023	93.72	94.99	93.01	94.70
7766	NYSE	MTZ	Mon, Mar 27, 2023	92.97	95.06	91.89	94.00
7765	NYSE	MTZ	Fri, Mar 24, 2023	86.28	91.62	85.73	91.48
7764	NYSE	MTZ	Thu, Mar 23, 2023	87.45	90.08	87.06	87.92
7763	NYSE	MTZ	Wed, Mar 22, 2023	89.41	90.03	87.20	87.24
7762	NYSE	MTZ	Tue, Mar 21, 2023	90.00	91.27	89.25	89.89
7761	NYSE	MTZ	Mon, Mar 20, 2023	87.97	89.57	87.03	88.33
7760	NYSE	MTZ	Fri, Mar 17, 2023	88.04	88.14	85.62	87.09
7759	NYSE	MTZ	Thu, Mar 16, 2023	85.61	91.42	85.61	89.07
7758	NYSE	MTZ	Wed, Mar 15, 2023	90.99	91.28	85.58	87.36
7757	NYSE	MTZ	Tue, Mar 14, 2023	96.01	96.02	92.31	93.30
7756	NYSE	MTZ	Mon, Mar 13, 2023	94.29	95.30	91.49	92.62
7755	NYSE	MTZ	Fri, Mar 10, 2023	97.86	97.86	94.73	96.02
7754	NYSE	MTZ	Thu, Mar 9, 2023	99.41	100.42	98.03	98.08
7753	NYSE	MTZ	Wed, Mar 8, 2023	99.36	100.29	98.01	98.98
7752	NYSE	MTZ	Tue, Mar 7, 2023	101.73	102.62	98.47	99.23
7751	NYSE	MTZ	Mon, Mar 6, 2023	102.79	103.50	101.00	101.58
7750	NYSE	MTZ	Fri, Mar 3, 2023	102.61	103.27	101.24	102.19
7749	NYSE	MTZ	Thu, Mar 2, 2023	100.84	102.61	99.83	102.38
7748	NYSE	MTZ	Wed, Mar 1, 2023	99.00	102.58	98.09	101.11
7747	NYSE	MTZ	Tue, Feb 28, 2023	97.57	99.19	97.00	97.72
7746	NYSE	MTZ	Mon, Feb 27, 2023	96.43	97.92	94.99	96.67
7745	NYSE	MTZ	Fri, Feb 24, 2023	92.11	98.46	89.00	97.18
7744	NYSE	MTZ	Thu, Feb 23, 2023	94.99	97.79	94.16	96.92
7743	NYSE	MTZ	Wed, Feb 22, 2023	93.14	94.03	92.44	93.24
7742	NYSE	MTZ	Tue, Feb 21, 2023	95.24	95.88	92.43	92.95
7741	NYSE	MTZ	Fri, Feb 17, 2023	98.06	98.47	96.41	96.43
7740	NYSE	MTZ	Thu, Feb 16, 2023	98.39	100.05	98.39	98.89
7739	NYSE	MTZ	Wed, Feb 15, 2023	96.40	99.80	96.09	99.72
7738	NYSE	MTZ	Tue, Feb 14, 2023	96.16	98.44	96.13	97.95
7737	NYSE	MTZ	Mon, Feb 13, 2023	94.89	96.60	94.20	96.55
7736	NYSE	MTZ	Fri, Feb 10, 2023	94.66	95.59	93.49	94.64
7735	NYSE	MTZ	Thu, Feb 9, 2023	97.07	97.82	94.69	94.87
7734	NYSE	MTZ	Wed, Feb 8, 2023	98.20	98.20	95.47	96.35
7733	NYSE	MTZ	Tue, Feb 7, 2023	96.95	98.84	96.04	98.59
7732	NYSE	MTZ	Mon, Feb 6, 2023	97.40	98.59	96.99	97.49
7731	NYSE	MTZ	Fri, Feb 3, 2023	98.00	100.15	97.73	98.66
7730	NYSE	MTZ	Thu, Feb 2, 2023	98.72	100.44	97.16	98.43
7729	NYSE	MTZ	Wed, Feb 1, 2023	97.63	98.80	96.11	97.72
7728	NYSE	MTZ	Tue, Jan 31, 2023	96.50	98.24	96.50	98.23
7727	NYSE	MTZ	Mon, Jan 30, 2023	95.50	97.25	95.16	96.40
7726	NYSE	MTZ	Fri, Jan 27, 2023	96.27	97.21	95.78	96.63
7725	NYSE	MTZ	Thu, Jan 26, 2023	97.41	97.50	95.80	96.56
7724	NYSE	MTZ	Wed, Jan 25, 2023	95.93	96.51	95.06	96.06
7723	NYSE	MTZ	Tue, Jan 24, 2023	97.34	98.01	95.81	96.86
7722	NYSE	MTZ	Mon, Jan 23, 2023	96.17	97.15	94.46	97.08
7721	NYSE	MTZ	Fri, Jan 20, 2023	93.15	95.30	92.25	95.21
7720	NYSE	MTZ	Thu, Jan 19, 2023	92.69	93.50	91.35	92.62
7719	NYSE	MTZ	Wed, Jan 18, 2023	95.36	96.43	93.37	93.68
7718	NYSE	MTZ	Tue, Jan 17, 2023	97.61	97.96	94.75	95.09
7717	NYSE	MTZ	Fri, Jan 13, 2023	96.67	98.28	95.87	98.04
7716	NYSE	MTZ	Thu, Jan 12, 2023	96.85	97.03	95.01	96.56
7715	NYSE	MTZ	Wed, Jan 11, 2023	96.58	96.69	95.57	95.98
7714	NYSE	MTZ	Tue, Jan 10, 2023	93.50	96.00	93.50	95.91
7713	NYSE	MTZ	Mon, Jan 9, 2023	92.04	96.22	91.48	94.00
7712	NYSE	MTZ	Fri, Jan 6, 2023	89.33	91.99	88.88	91.62
7711	NYSE	MTZ	Thu, Jan 5, 2023	86.96	88.78	85.66	88.14
7710	NYSE	MTZ	Wed, Jan 4, 2023	87.10	88.48	86.39	87.23
7709	NYSE	MTZ	Tue, Jan 3, 2023	85.82	86.72	84.89	86.27
7708	NYSE	MTZ	Fri, Dec 30, 2022	83.48	85.49	83.41	85.33
7707	NYSE	MTZ	Thu, Dec 29, 2022	83.52	85.33	83.52	84.40
7706	NYSE	MTZ	Wed, Dec 28, 2022	84.11	84.92	82.79	82.85
7705	NYSE	MTZ	Tue, Dec 27, 2022	84.19	84.60	83.38	84.25
7704	NYSE	MTZ	Fri, Dec 23, 2022	83.57	85.30	83.18	85.00
7703	NYSE	MTZ	Thu, Dec 22, 2022	85.26	85.45	81.37	83.50
7702	NYSE	MTZ	Wed, Dec 21, 2022	86.22	87.58	85.84	86.60
7701	NYSE	MTZ	Tue, Dec 20, 2022	84.73	85.91	84.12	85.56
7700	NYSE	MTZ	Mon, Dec 19, 2022	85.77	85.96	84.64	85.41
7699	NYSE	MTZ	Fri, Dec 16, 2022	85.66	86.94	84.26	85.50
7698	NYSE	MTZ	Thu, Dec 15, 2022	88.14	88.14	86.13	86.53
7697	NYSE	MTZ	Wed, Dec 14, 2022	89.33	91.33	89.01	89.15
7696	NYSE	MTZ	Tue, Dec 13, 2022	90.27	91.18	87.81	89.36
7695	NYSE	MTZ	Mon, Dec 12, 2022	88.77	89.55	86.64	87.13
7694	NYSE	MTZ	Fri, Dec 9, 2022	89.08	91.68	87.92	88.29
7693	NYSE	MTZ	Thu, Dec 8, 2022	87.71	88.99	87.37	88.97
7692	NYSE	MTZ	Wed, Dec 7, 2022	86.15	87.17	85.70	86.85
7691	NYSE	MTZ	Tue, Dec 6, 2022	86.77	87.08	85.64	86.64
7690	NYSE	MTZ	Mon, Dec 5, 2022	87.01	88.55	85.48	86.56
7689	NYSE	MTZ	Fri, Dec 2, 2022	88.39	88.94	86.98	87.35
7688	NYSE	MTZ	Thu, Dec 1, 2022	91.22	91.23	87.52	89.07
7687	NYSE	MTZ	Wed, Nov 30, 2022	87.33	91.05	86.81	90.83
7686	NYSE	MTZ	Tue, Nov 29, 2022	86.89	88.00	86.70	87.34
7685	NYSE	MTZ	Mon, Nov 28, 2022	89.44	90.39	86.06	86.58
7684	NYSE	MTZ	Fri, Nov 25, 2022	89.56	91.50	89.43	90.82
7683	NYSE	MTZ	Wed, Nov 23, 2022	91.56	92.55	89.57	89.90
7682	NYSE	MTZ	Tue, Nov 22, 2022	94.53	94.62	91.48	92.02
7681	NYSE	MTZ	Mon, Nov 21, 2022	93.13	94.15	92.75	93.64
7680	NYSE	MTZ	Fri, Nov 18, 2022	92.85	93.60	91.88	93.60
7679	NYSE	MTZ	Thu, Nov 17, 2022	90.12	91.80	89.92	91.57
7678	NYSE	MTZ	Wed, Nov 16, 2022	91.06	92.20	90.98	91.79
7677	NYSE	MTZ	Tue, Nov 15, 2022	92.05	94.35	91.43	92.09
7676	NYSE	MTZ	Mon, Nov 14, 2022	94.84	95.68	90.52	91.03
7675	NYSE	MTZ	Fri, Nov 11, 2022	92.03	96.54	91.64	95.69
7674	NYSE	MTZ	Thu, Nov 10, 2022	91.00	93.53	91.00	91.55
7673	NYSE	MTZ	Wed, Nov 9, 2022	89.06	89.32	87.69	88.11
7672	NYSE	MTZ	Tue, Nov 8, 2022	90.55	91.58	89.06	89.93
7671	NYSE	MTZ	Mon, Nov 7, 2022	88.57	91.33	87.53	90.76
7670	NYSE	MTZ	Fri, Nov 4, 2022	80.88	87.29	80.88	86.65
7669	NYSE	MTZ	Thu, Nov 3, 2022	75.69	75.69	71.14	73.96
7668	NYSE	MTZ	Wed, Nov 2, 2022	77.97	79.31	76.10	76.20
7667	NYSE	MTZ	Tue, Nov 1, 2022	77.78	79.07	76.76	78.42
7666	NYSE	MTZ	Mon, Oct 31, 2022	76.69	77.40	76.04	77.08
7665	NYSE	MTZ	Fri, Oct 28, 2022	76.10	77.04	75.60	76.72
7664	NYSE	MTZ	Thu, Oct 27, 2022	76.29	78.38	75.49	75.66
7663	NYSE	MTZ	Wed, Oct 26, 2022	76.95	77.43	75.75	75.83
7662	NYSE	MTZ	Tue, Oct 25, 2022	75.25	77.09	75.22	76.36
7661	NYSE	MTZ	Mon, Oct 24, 2022	75.36	75.81	73.95	75.56
7660	NYSE	MTZ	Fri, Oct 21, 2022	74.08	75.97	73.62	75.30
7659	NYSE	MTZ	Thu, Oct 20, 2022	73.56	76.36	73.31	74.00
7658	NYSE	MTZ	Wed, Oct 19, 2022	71.34	73.17	71.34	73.11
7657	NYSE	MTZ	Tue, Oct 18, 2022	72.11	73.54	71.56	72.69
7656	NYSE	MTZ	Mon, Oct 17, 2022	69.26	71.07	68.48	70.59
7655	NYSE	MTZ	Fri, Oct 14, 2022	70.21	70.99	67.45	67.96
7654	NYSE	MTZ	Thu, Oct 13, 2022	64.60	70.33	63.78	70.16
7653	NYSE	MTZ	Wed, Oct 12, 2022	64.63	65.72	64.01	65.53
7652	NYSE	MTZ	Tue, Oct 11, 2022	62.98	65.15	62.36	64.56
7651	NYSE	MTZ	Mon, Oct 10, 2022	65.96	66.39	63.20	63.24
7650	NYSE	MTZ	Fri, Oct 7, 2022	67.35	67.97	65.32	65.53
7649	NYSE	MTZ	Thu, Oct 6, 2022	67.46	69.44	66.95	67.50
7648	NYSE	MTZ	Wed, Oct 5, 2022	67.43	68.54	66.06	67.95
7647	NYSE	MTZ	Tue, Oct 4, 2022	68.01	69.78	68.00	69.04
7646	NYSE	MTZ	Mon, Oct 3, 2022	64.16	67.67	63.12	66.89
7645	NYSE	MTZ	Fri, Sep 30, 2022	65.05	67.14	63.36	63.50
7644	NYSE	MTZ	Thu, Sep 29, 2022	70.03	70.49	65.14	65.60
7643	NYSE	MTZ	Wed, Sep 28, 2022	70.47	71.47	69.30	70.78
7642	NYSE	MTZ	Tue, Sep 27, 2022	72.27	72.79	69.20	70.16
7641	NYSE	MTZ	Mon, Sep 26, 2022	72.21	73.43	71.05	71.76
7640	NYSE	MTZ	Fri, Sep 23, 2022	74.76	75.03	71.60	72.94
7639	NYSE	MTZ	Thu, Sep 22, 2022	78.36	79.16	75.41	76.11
7638	NYSE	MTZ	Tue, Sep 20, 2022	81.69	81.69	79.13	80.04
7637	NYSE	MTZ	Mon, Sep 19, 2022	79.94	82.29	79.94	81.69
7636	NYSE	MTZ	Fri, Sep 16, 2022	81.61	81.61	79.55	80.91
7635	NYSE	MTZ	Thu, Sep 15, 2022	82.27	83.96	81.86	82.31
7634	NYSE	MTZ	Wed, Sep 14, 2022	81.83	83.18	80.50	83.05
7633	NYSE	MTZ	Tue, Sep 13, 2022	80.48	82.98	80.26	81.96
7632	NYSE	MTZ	Mon, Sep 12, 2022	84.35	86.57	82.97	83.20
7631	NYSE	MTZ	Fri, Sep 9, 2022	80.52	82.82	80.52	82.51
7630	NYSE	MTZ	Thu, Sep 8, 2022	79.59	80.15	78.88	79.77
7629	NYSE	MTZ	Wed, Sep 7, 2022	77.10	80.15	77.10	80.08
7628	NYSE	MTZ	Tue, Sep 6, 2022	79.19	79.90	76.85	77.70
7627	NYSE	MTZ	Fri, Sep 2, 2022	80.37	80.90	78.56	78.90
7626	NYSE	MTZ	Thu, Sep 1, 2022	79.71	79.71	77.82	79.34
7625	NYSE	MTZ	Wed, Aug 31, 2022	80.76	81.76	79.96	80.50
7624	NYSE	MTZ	Tue, Aug 30, 2022	83.96	83.96	80.01	81.00
7623	NYSE	MTZ	Mon, Aug 29, 2022	83.21	84.90	82.75	83.85
7622	NYSE	MTZ	Fri, Aug 26, 2022	85.50	86.00	83.50	83.75
7621	NYSE	MTZ	Thu, Aug 25, 2022	85.00	86.50	84.85	85.26
7620	NYSE	MTZ	Wed, Aug 24, 2022	82.75	85.28	82.55	84.58
7619	NYSE	MTZ	Tue, Aug 23, 2022	81.22	83.23	81.22	82.25
7618	NYSE	MTZ	Mon, Aug 22, 2022	81.29	81.95	80.47	80.97
7617	NYSE	MTZ	Fri, Aug 19, 2022	82.25	82.55	81.16	82.12
7616	NYSE	MTZ	Thu, Aug 18, 2022	82.35	83.68	81.44	82.99
7615	NYSE	MTZ	Wed, Aug 17, 2022	81.65	82.19	80.61	81.79
7614	NYSE	MTZ	Tue, Aug 16, 2022	81.99	82.66	81.53	82.42
7613	NYSE	MTZ	Mon, Aug 15, 2022	82.97	82.97	81.26	82.23
7612	NYSE	MTZ	Fri, Aug 12, 2022	81.64	83.26	81.01	83.15
7611	NYSE	MTZ	Thu, Aug 11, 2022	81.14	82.62	81.06	81.75
7610	NYSE	MTZ	Wed, Aug 10, 2022	80.38	81.52	80.32	80.55
7609	NYSE	MTZ	Tue, Aug 9, 2022	80.48	80.68	79.40	79.62
7608	NYSE	MTZ	Mon, Aug 8, 2022	84.00	84.23	80.12	80.85
7607	NYSE	MTZ	Fri, Aug 5, 2022	79.20	84.74	78.03	81.29
7606	NYSE	MTZ	Thu, Aug 4, 2022	79.43	80.27	78.77	80.24
7605	NYSE	MTZ	Wed, Aug 3, 2022	79.40	80.07	78.41	79.72
7604	NYSE	MTZ	Tue, Aug 2, 2022	77.83	80.68	77.61	79.11
7603	NYSE	MTZ	Mon, Aug 1, 2022	78.08	78.91	76.28	78.13
7602	NYSE	MTZ	Fri, Jul 29, 2022	79.04	79.63	78.21	78.93
7601	NYSE	MTZ	Thu, Jul 28, 2022	76.98	79.97	75.76	78.96
7600	NYSE	MTZ	Wed, Jul 27, 2022	72.02	74.25	71.98	74.04
7599	NYSE	MTZ	Tue, Jul 26, 2022	67.85	71.81	67.56	71.70
7598	NYSE	MTZ	Mon, Jul 25, 2022	64.26	69.12	62.64	68.36
7597	NYSE	MTZ	Fri, Jul 22, 2022	73.23	73.99	71.65	72.52
7596	NYSE	MTZ	Thu, Jul 21, 2022	72.59	73.29	71.70	73.27
7595	NYSE	MTZ	Wed, Jul 20, 2022	73.80	74.22	72.67	73.51
7594	NYSE	MTZ	Tue, Jul 19, 2022	70.88	73.85	70.62	73.79
7593	NYSE	MTZ	Mon, Jul 18, 2022	71.70	72.81	70.59	70.63
7592	NYSE	MTZ	Fri, Jul 15, 2022	72.01	72.27	69.97	71.51
7591	NYSE	MTZ	Thu, Jul 14, 2022	70.69	71.14	69.55	70.99
7590	NYSE	MTZ	Wed, Jul 13, 2022	70.62	72.16	70.02	71.50
7589	NYSE	MTZ	Tue, Jul 12, 2022	71.13	72.53	70.80	71.26
7588	NYSE	MTZ	Mon, Jul 11, 2022	71.58	72.43	71.08	71.70
7587	NYSE	MTZ	Fri, Jul 8, 2022	73.01	73.52	71.76	72.65
7586	NYSE	MTZ	Thu, Jul 7, 2022	71.31	73.30	71.31	72.97
7585	NYSE	MTZ	Wed, Jul 6, 2022	71.44	71.82	69.05	70.87
7584	NYSE	MTZ	Tue, Jul 5, 2022	71.22	72.04	69.01	71.80
7583	NYSE	MTZ	Fri, Jul 1, 2022	71.25	72.29	69.50	72.08
7582	NYSE	MTZ	Thu, Jun 30, 2022	69.91	72.52	69.72	71.66
7581	NYSE	MTZ	Wed, Jun 29, 2022	72.76	72.76	70.49	71.30
7580	NYSE	MTZ	Tue, Jun 28, 2022	75.56	76.45	72.78	72.80
7579	NYSE	MTZ	Mon, Jun 27, 2022	73.81	75.34	73.58	75.03
7578	NYSE	MTZ	Fri, Jun 24, 2022	71.24	73.82	71.11	73.57
7577	NYSE	MTZ	Thu, Jun 23, 2022	72.20	72.27	69.68	70.40
7576	NYSE	MTZ	Wed, Jun 22, 2022	72.70	74.60	72.51	72.52
7575	NYSE	MTZ	Tue, Jun 21, 2022	71.70	73.87	70.06	73.64
7574	NYSE	MTZ	Fri, Jun 17, 2022	68.17	70.12	67.31	69.40
7573	NYSE	MTZ	Thu, Jun 16, 2022	73.20	73.62	68.03	68.67
7572	NYSE	MTZ	Wed, Jun 15, 2022	77.00	77.06	74.23	75.47
7571	NYSE	MTZ	Mon, Jun 13, 2022	80.67	81.22	78.16	78.94
7570	NYSE	MTZ	Fri, Jun 10, 2022	83.45	84.48	82.09	82.44
7569	NYSE	MTZ	Thu, Jun 9, 2022	85.81	86.49	85.11	85.19
7568	NYSE	MTZ	Wed, Jun 8, 2022	87.08	87.08	85.17	85.95
7567	NYSE	MTZ	Tue, Jun 7, 2022	83.87	87.21	83.50	87.16
7566	NYSE	MTZ	Mon, Jun 6, 2022	86.47	92.03	84.53	85.00
7565	NYSE	MTZ	Fri, Jun 3, 2022	82.17	82.28	80.33	81.15
7564	NYSE	MTZ	Thu, Jun 2, 2022	83.47	83.77	82.18	83.18
7563	NYSE	MTZ	Wed, Jun 1, 2022	84.15	84.83	81.53	83.54
7562	NYSE	MTZ	Tue, May 31, 2022	83.50	84.44	83.13	83.59
7561	NYSE	MTZ	Fri, May 27, 2022	83.78	84.99	83.44	84.28
7560	NYSE	MTZ	Thu, May 26, 2022	82.71	84.28	81.39	83.09
7559	NYSE	MTZ	Wed, May 25, 2022	79.76	81.97	78.39	81.20
7558	NYSE	MTZ	Tue, May 24, 2022	79.07	79.23	77.59	79.11
7557	NYSE	MTZ	Mon, May 23, 2022	80.79	81.57	79.35	79.60
7556	NYSE	MTZ	Fri, May 20, 2022	79.02	80.44	77.67	80.25
7555	NYSE	MTZ	Thu, May 19, 2022	77.00	78.83	76.63	78.20
7554	NYSE	MTZ	Wed, May 18, 2022	79.33	82.05	77.88	78.04
7553	NYSE	MTZ	Tue, May 17, 2022	79.04	81.10	77.85	79.97
7552	NYSE	MTZ	Mon, May 16, 2022	77.51	79.69	76.08	78.18
7551	NYSE	MTZ	Fri, May 13, 2022	77.68	78.76	76.88	77.74
7550	NYSE	MTZ	Thu, May 12, 2022	74.38	75.75	73.91	75.64
7549	NYSE	MTZ	Wed, May 11, 2022	75.64	78.14	74.71	75.22
7548	NYSE	MTZ	Tue, May 10, 2022	74.60	77.79	74.11	75.73
7547	NYSE	MTZ	Mon, May 9, 2022	75.19	76.68	73.63	74.70
7546	NYSE	MTZ	Fri, May 6, 2022	72.55	78.61	71.88	77.03
7545	NYSE	MTZ	Thu, May 5, 2022	76.46	76.75	73.39	74.44
7544	NYSE	MTZ	Wed, May 4, 2022	74.15	76.95	73.62	76.90
7543	NYSE	MTZ	Tue, May 3, 2022	73.04	74.24	72.41	73.73
7542	NYSE	MTZ	Mon, May 2, 2022	71.88	73.51	70.72	72.75
7541	NYSE	MTZ	Fri, Apr 29, 2022	72.79	73.69	71.89	72.01
7540	NYSE	MTZ	Thu, Apr 28, 2022	72.80	73.23	70.90	72.81
7539	NYSE	MTZ	Wed, Apr 27, 2022	71.85	73.42	71.09	72.33
7538	NYSE	MTZ	Tue, Apr 26, 2022	74.19	75.01	72.26	72.29
7537	NYSE	MTZ	Mon, Apr 25, 2022	74.99	75.63	73.39	75.13
7536	NYSE	MTZ	Fri, Apr 22, 2022	78.61	78.77	75.66	75.73
7535	NYSE	MTZ	Thu, Apr 21, 2022	82.35	82.35	78.37	78.94
7534	NYSE	MTZ	Wed, Apr 20, 2022	81.77	83.20	81.33	81.59
7533	NYSE	MTZ	Tue, Apr 19, 2022	79.00	81.63	78.81	80.96
7532	NYSE	MTZ	Mon, Apr 18, 2022	79.80	80.46	78.29	78.79
7531	NYSE	MTZ	Thu, Apr 14, 2022	78.90	80.33	77.47	79.75
7530	NYSE	MTZ	Wed, Apr 13, 2022	79.64	80.51	77.43	78.60
7529	NYSE	MTZ	Tue, Apr 12, 2022	81.42	82.33	79.76	80.28
7528	NYSE	MTZ	Mon, Apr 11, 2022	78.74	81.01	78.61	80.66
7527	NYSE	MTZ	Fri, Apr 8, 2022	79.34	80.52	78.26	79.58
7526	NYSE	MTZ	Thu, Apr 7, 2022	78.90	79.81	76.98	78.80
7525	NYSE	MTZ	Wed, Apr 6, 2022	81.13	81.13	78.98	79.46
7524	NYSE	MTZ	Tue, Apr 5, 2022	83.34	83.62	80.58	81.26
7523	NYSE	MTZ	Mon, Apr 4, 2022	87.30	87.71	83.38	83.73
7522	NYSE	MTZ	Fri, Apr 1, 2022	87.39	89.24	86.28	87.60
7521	NYSE	MTZ	Thu, Mar 31, 2022	85.52	88.20	85.42	87.10
7520	NYSE	MTZ	Wed, Mar 30, 2022	86.90	88.04	85.58	86.13
7519	NYSE	MTZ	Tue, Mar 29, 2022	87.01	87.84	85.76	86.93
7518	NYSE	MTZ	Mon, Mar 28, 2022	86.96	87.29	84.56	86.17
7517	NYSE	MTZ	Fri, Mar 25, 2022	87.29	88.34	86.66	87.63
7516	NYSE	MTZ	Thu, Mar 24, 2022	86.58	87.56	85.46	86.92
7515	NYSE	MTZ	Wed, Mar 23, 2022	88.11	88.58	86.50	86.71
7514	NYSE	MTZ	Tue, Mar 22, 2022	88.12	89.54	87.68	88.58
7513	NYSE	MTZ	Mon, Mar 21, 2022	88.49	89.83	87.63	88.01
7512	NYSE	MTZ	Fri, Mar 18, 2022	88.05	89.10	86.65	88.56
7511	NYSE	MTZ	Thu, Mar 17, 2022	84.12	87.74	84.12	87.23
7510	NYSE	MTZ	Wed, Mar 16, 2022	83.26	86.18	83.26	85.93
7509	NYSE	MTZ	Tue, Mar 15, 2022	81.67	83.18	80.64	82.91
7508	NYSE	MTZ	Mon, Mar 14, 2022	86.00	86.61	82.48	82.85
7507	NYSE	MTZ	Fri, Mar 11, 2022	82.42	85.77	82.14	85.38
7506	NYSE	MTZ	Thu, Mar 10, 2022	78.62	82.37	78.10	81.96
7505	NYSE	MTZ	Wed, Mar 9, 2022	78.69	81.59	78.44	79.60
7504	NYSE	MTZ	Tue, Mar 8, 2022	73.90	81.33	73.90	77.79
7503	NYSE	MTZ	Mon, Mar 7, 2022	75.29	76.33	71.85	71.94
7502	NYSE	MTZ	Fri, Mar 4, 2022	76.14	76.32	73.36	74.90
7501	NYSE	MTZ	Thu, Mar 3, 2022	78.11	78.47	76.12	76.85
7500	NYSE	MTZ	Wed, Mar 2, 2022	76.66	79.16	76.10	77.39
7499	NYSE	MTZ	Tue, Mar 1, 2022	78.00	78.23	74.92	76.51
7498	NYSE	MTZ	Mon, Feb 28, 2022	77.47	79.13	75.61	78.76
7497	NYSE	MTZ	Fri, Feb 25, 2022	89.70	89.70	77.17	79.05
7496	NYSE	MTZ	Thu, Feb 24, 2022	84.52	91.26	84.01	90.95
7495	NYSE	MTZ	Wed, Feb 23, 2022	88.83	89.43	86.82	86.97
7494	NYSE	MTZ	Tue, Feb 22, 2022	91.69	91.69	87.47	88.17
7493	NYSE	MTZ	Fri, Feb 18, 2022	92.60	92.93	90.31	91.50
7492	NYSE	MTZ	Thu, Feb 17, 2022	93.32	94.33	92.85	93.02
7491	NYSE	MTZ	Wed, Feb 16, 2022	92.80	95.00	92.77	94.18
7490	NYSE	MTZ	Tue, Feb 15, 2022	90.62	93.02	90.62	92.88
7489	NYSE	MTZ	Mon, Feb 14, 2022	89.07	90.89	88.45	89.20
7488	NYSE	MTZ	Fri, Feb 11, 2022	90.39	91.40	88.08	89.09
7487	NYSE	MTZ	Thu, Feb 10, 2022	91.01	92.60	89.48	90.16
7486	NYSE	MTZ	Wed, Feb 9, 2022	89.38	92.22	89.38	91.82
7485	NYSE	MTZ	Tue, Feb 8, 2022	85.86	88.92	85.74	88.28
7484	NYSE	MTZ	Mon, Feb 7, 2022	84.72	86.37	84.41	85.48
7483	NYSE	MTZ	Fri, Feb 4, 2022	84.25	85.51	83.57	84.84
7482	NYSE	MTZ	Thu, Feb 3, 2022	84.61	85.94	84.06	84.58
7481	NYSE	MTZ	Wed, Feb 2, 2022	87.41	87.41	84.68	85.19
7480	NYSE	MTZ	Tue, Feb 1, 2022	86.42	87.38	85.34	87.23
7479	NYSE	MTZ	Mon, Jan 31, 2022	84.40	86.21	84.11	86.13
7478	NYSE	MTZ	Fri, Jan 28, 2022	83.44	85.21	82.08	85.13
7477	NYSE	MTZ	Thu, Jan 27, 2022	86.86	88.72	82.25	83.64
7476	NYSE	MTZ	Wed, Jan 26, 2022	88.80	89.84	85.86	86.49
7475	NYSE	MTZ	Tue, Jan 25, 2022	88.42	89.00	85.94	87.57
7474	NYSE	MTZ	Mon, Jan 24, 2022	86.87	89.73	83.91	89.53
7473	NYSE	MTZ	Fri, Jan 21, 2022	89.33	91.16	88.23	88.85
7472	NYSE	MTZ	Thu, Jan 20, 2022	91.10	92.25	89.85	90.11
7471	NYSE	MTZ	Wed, Jan 19, 2022	94.18	94.90	90.71	90.90
7470	NYSE	MTZ	Tue, Jan 18, 2022	95.51	95.97	93.33	94.19
7469	NYSE	MTZ	Fri, Jan 14, 2022	93.54	96.61	93.04	96.44
7468	NYSE	MTZ	Thu, Jan 13, 2022	94.20	95.92	94.20	94.47
7467	NYSE	MTZ	Wed, Jan 12, 2022	96.79	97.35	93.19	93.92
7466	NYSE	MTZ	Tue, Jan 11, 2022	95.33	96.62	93.67	96.57
7465	NYSE	MTZ	Mon, Jan 10, 2022	93.57	94.97	91.99	94.75
7464	NYSE	MTZ	Fri, Jan 7, 2022	94.70	96.24	92.92	93.96
7463	NYSE	MTZ	Thu, Jan 6, 2022	95.02	95.21	92.89	94.48
7462	NYSE	MTZ	Wed, Jan 5, 2022	96.35	99.00	94.00	94.08
7461	NYSE	MTZ	Tue, Jan 4, 2022	94.76	96.77	94.31	96.08
7460	NYSE	MTZ	Mon, Jan 3, 2022	92.97	94.46	92.37	94.18
7459	NYSE	MTZ	Fri, Dec 31, 2021	92.14	93.13	92.03	92.28
7458	NYSE	MTZ	Thu, Dec 30, 2021	92.00	92.99	91.45	91.98
7457	NYSE	MTZ	Wed, Dec 29, 2021	92.18	92.53	91.40	91.87
7456	NYSE	MTZ	Tue, Dec 28, 2021	91.85	92.81	91.56	91.85
7455	NYSE	MTZ	Mon, Dec 27, 2021	92.06	92.31	91.01	92.03
7454	NYSE	MTZ	Thu, Dec 23, 2021	91.13	92.25	91.00	91.29
7453	NYSE	MTZ	Wed, Dec 22, 2021	90.28	91.17	89.95	90.75
7452	NYSE	MTZ	Tue, Dec 21, 2021	88.88	90.67	88.14	90.26
7451	NYSE	MTZ	Mon, Dec 20, 2021	85.50	88.62	84.46	87.70
7450	NYSE	MTZ	Fri, Dec 17, 2021	86.77	87.98	85.42	86.52
7449	NYSE	MTZ	Thu, Dec 16, 2021	89.87	90.42	87.44	87.98
7448	NYSE	MTZ	Wed, Dec 15, 2021	88.64	89.66	85.42	88.70
7447	NYSE	MTZ	Tue, Dec 14, 2021	89.64	90.98	87.98	88.87
7446	NYSE	MTZ	Mon, Dec 13, 2021	92.01	92.65	88.73	89.76
7445	NYSE	MTZ	Fri, Dec 10, 2021	93.33	94.02	90.88	91.95
7444	NYSE	MTZ	Thu, Dec 9, 2021	94.03	95.35	92.86	93.26
7443	NYSE	MTZ	Wed, Dec 8, 2021	96.25	96.33	94.61	95.07
7442	NYSE	MTZ	Tue, Dec 7, 2021	93.24	95.91	92.28	95.89
7441	NYSE	MTZ	Mon, Dec 6, 2021	90.37	92.89	89.74	92.09
7440	NYSE	MTZ	Fri, Dec 3, 2021	92.40	92.84	87.21	89.05
7439	NYSE	MTZ	Thu, Dec 2, 2021	90.89	93.76	90.47	92.06
7438	NYSE	MTZ	Wed, Dec 1, 2021	94.51	94.72	90.19	90.19
7437	NYSE	MTZ	Tue, Nov 30, 2021	97.18	97.20	92.05	92.17
7436	NYSE	MTZ	Mon, Nov 29, 2021	99.31	99.63	96.14	97.79
7435	NYSE	MTZ	Wed, Nov 24, 2021	101.41	101.98	99.28	100.58
7434	NYSE	MTZ	Tue, Nov 23, 2021	98.45	101.81	97.50	101.57
7433	NYSE	MTZ	Mon, Nov 22, 2021	101.59	101.94	97.78	97.88
7432	NYSE	MTZ	Fri, Nov 19, 2021	96.00	102.80	95.78	100.98
7431	NYSE	MTZ	Thu, Nov 18, 2021	94.73	97.23	93.33	96.78
7430	NYSE	MTZ	Wed, Nov 17, 2021	95.81	96.66	94.30	94.70
7429	NYSE	MTZ	Tue, Nov 16, 2021	94.37	97.36	94.37	95.67
7428	NYSE	MTZ	Mon, Nov 15, 2021	96.50	96.50	93.59	93.74
7427	NYSE	MTZ	Fri, Nov 12, 2021	96.41	96.66	94.42	95.66
7426	NYSE	MTZ	Thu, Nov 11, 2021	95.26	96.53	94.37	95.71
7425	NYSE	MTZ	Wed, Nov 10, 2021	95.87	97.55	94.40	95.25
7424	NYSE	MTZ	Tue, Nov 9, 2021	99.18	100.54	96.18	96.51
7423	NYSE	MTZ	Mon, Nov 8, 2021	96.74	104.21	95.75	99.60
7422	NYSE	MTZ	Fri, Nov 5, 2021	89.71	95.26	85.44	93.84
7421	NYSE	MTZ	Thu, Nov 4, 2021	90.74	91.07	88.70	89.54
7420	NYSE	MTZ	Wed, Nov 3, 2021	89.16	89.85	87.89	89.83
7419	NYSE	MTZ	Tue, Nov 2, 2021	90.92	90.92	88.57	89.84
7418	NYSE	MTZ	Mon, Nov 1, 2021	89.99	91.99	89.61	91.00
7417	NYSE	MTZ	Thu, Oct 28, 2021	87.24	89.71	86.88	89.66
7416	NYSE	MTZ	Wed, Oct 27, 2021	89.05	89.05	86.34	86.61
7415	NYSE	MTZ	Tue, Oct 26, 2021	89.71	90.87	88.97	89.01
7414	NYSE	MTZ	Mon, Oct 25, 2021	88.73	89.58	87.64	89.21
7413	NYSE	MTZ	Fri, Oct 22, 2021	89.04	90.44	88.45	88.54
7412	NYSE	MTZ	Thu, Oct 21, 2021	87.30	88.96	86.84	88.82
7411	NYSE	MTZ	Wed, Oct 20, 2021	87.02	88.01	86.28	87.46
7410	NYSE	MTZ	Tue, Oct 19, 2021	86.90	87.74	86.24	86.87
7409	NYSE	MTZ	Mon, Oct 18, 2021	85.26	86.78	85.05	86.44
7408	NYSE	MTZ	Fri, Oct 15, 2021	88.13	88.13	86.23	86.26
7407	NYSE	MTZ	Thu, Oct 14, 2021	86.17	87.45	85.61	86.71
7406	NYSE	MTZ	Wed, Oct 13, 2021	86.06	86.29	83.90	85.07
7405	NYSE	MTZ	Tue, Oct 12, 2021	85.58	87.00	85.34	85.89
7404	NYSE	MTZ	Mon, Oct 11, 2021	87.86	88.21	85.52	85.69
7403	NYSE	MTZ	Fri, Oct 8, 2021	88.97	89.48	87.81	87.98
7402	NYSE	MTZ	Thu, Oct 7, 2021	87.11	89.37	86.86	88.45
7401	NYSE	MTZ	Wed, Oct 6, 2021	87.61	88.87	84.80	86.67
7400	NYSE	MTZ	Tue, Oct 5, 2021	88.50	90.42	87.90	89.10
7399	NYSE	MTZ	Mon, Oct 4, 2021	88.83	90.05	88.10	88.47
7398	NYSE	MTZ	Fri, Oct 1, 2021	87.16	89.88	86.09	89.30
7397	NYSE	MTZ	Thu, Sep 30, 2021	88.97	89.21	85.44	86.28
7396	NYSE	MTZ	Wed, Sep 29, 2021	89.58	89.58	87.11	88.48
7395	NYSE	MTZ	Tue, Sep 28, 2021	89.15	89.37	87.95	88.94
7394	NYSE	MTZ	Mon, Sep 27, 2021	87.75	89.59	87.62	89.30
7393	NYSE	MTZ	Fri, Sep 24, 2021	87.08	88.12	86.30	86.95
7392	NYSE	MTZ	Thu, Sep 23, 2021	86.24	88.50	86.24	87.14
7391	NYSE	MTZ	Wed, Sep 22, 2021	86.86	87.64	85.87	85.94
7390	NYSE	MTZ	Tue, Sep 21, 2021	88.10	88.64	85.11	85.77
7389	NYSE	MTZ	Mon, Sep 20, 2021	86.23	88.82	85.76	87.27
7388	NYSE	MTZ	Fri, Sep 17, 2021	91.29	91.71	88.77	89.61
7387	NYSE	MTZ	Thu, Sep 16, 2021	92.93	93.57	90.09	90.34
7386	NYSE	MTZ	Wed, Sep 15, 2021	90.22	92.94	89.69	92.62
7385	NYSE	MTZ	Tue, Sep 14, 2021	90.77	90.98	89.43	90.05
7384	NYSE	MTZ	Mon, Sep 13, 2021	89.64	91.25	89.07	90.64
7383	NYSE	MTZ	Fri, Sep 10, 2021	90.71	90.99	88.78	88.82
7382	NYSE	MTZ	Thu, Sep 9, 2021	91.85	92.42	89.48	90.37
7381	NYSE	MTZ	Wed, Sep 8, 2021	92.59	93.71	91.17	92.41
7380	NYSE	MTZ	Tue, Sep 7, 2021	91.81	92.82	91.02	91.97
7379	NYSE	MTZ	Fri, Sep 3, 2021	92.65	93.32	91.11	91.81
7378	NYSE	MTZ	Thu, Sep 2, 2021	90.54	93.34	90.11	93.07
7377	NYSE	MTZ	Wed, Sep 1, 2021	91.44	91.44	88.29	89.00
7376	NYSE	MTZ	Tue, Aug 31, 2021	93.22	94.37	91.37	91.44
7375	NYSE	MTZ	Mon, Aug 30, 2021	93.75	93.75	92.16	92.74
7374	NYSE	MTZ	Fri, Aug 27, 2021	91.95	94.41	91.89	93.28
7373	NYSE	MTZ	Thu, Aug 26, 2021	94.30	94.95	91.47	91.87
7372	NYSE	MTZ	Wed, Aug 25, 2021	92.65	96.28	92.05	94.39
7371	NYSE	MTZ	Tue, Aug 24, 2021	90.52	93.07	90.52	92.45
7370	NYSE	MTZ	Mon, Aug 23, 2021	90.62	91.08	89.14	90.11
7369	NYSE	MTZ	Fri, Aug 20, 2021	88.85	89.69	87.69	89.48
7368	NYSE	MTZ	Thu, Aug 19, 2021	87.95	90.02	87.50	88.77
7367	NYSE	MTZ	Wed, Aug 18, 2021	90.54	91.48	89.32	89.43
7366	NYSE	MTZ	Tue, Aug 17, 2021	91.32	91.88	89.37	90.86
7365	NYSE	MTZ	Mon, Aug 16, 2021	92.14	92.71	91.01	91.98
7364	NYSE	MTZ	Fri, Aug 13, 2021	94.52	94.96	93.10	93.21
7363	NYSE	MTZ	Thu, Aug 12, 2021	94.99	95.80	93.82	94.52
7362	NYSE	MTZ	Wed, Aug 11, 2021	94.29	94.78	92.50	94.53
7361	NYSE	MTZ	Tue, Aug 10, 2021	92.27	94.79	91.10	93.36
7360	NYSE	MTZ	Mon, Aug 9, 2021	93.50	94.20	91.70	92.39
7359	NYSE	MTZ	Fri, Aug 6, 2021	97.93	101.00	93.44	94.25
7358	NYSE	MTZ	Thu, Aug 5, 2021	98.31	101.16	98.30	100.41
7357	NYSE	MTZ	Wed, Aug 4, 2021	100.70	101.16	97.70	98.24
7356	NYSE	MTZ	Tue, Aug 3, 2021	100.38	102.10	99.22	101.64
7355	NYSE	MTZ	Mon, Aug 2, 2021	102.50	104.45	99.47	99.96
7354	NYSE	MTZ	Fri, Jul 30, 2021	101.33	102.50	100.21	101.23
7353	NYSE	MTZ	Thu, Jul 29, 2021	102.80	103.36	101.40	102.17
7352	NYSE	MTZ	Wed, Jul 28, 2021	100.02	102.72	98.80	101.44
7351	NYSE	MTZ	Tue, Jul 27, 2021	98.73	99.75	98.03	99.14
7350	NYSE	MTZ	Mon, Jul 26, 2021	101.29	102.50	99.37	99.85
7349	NYSE	MTZ	Fri, Jul 23, 2021	100.30	100.68	98.77	100.42
7348	NYSE	MTZ	Thu, Jul 22, 2021	101.37	101.65	99.11	99.41
7347	NYSE	MTZ	Wed, Jul 21, 2021	101.56	102.91	100.85	101.25
7346	NYSE	MTZ	Tue, Jul 20, 2021	96.65	100.98	96.65	100.24
7345	NYSE	MTZ	Mon, Jul 19, 2021	97.70	98.80	95.75	96.70
7344	NYSE	MTZ	Fri, Jul 16, 2021	102.25	103.12	98.87	99.18
7343	NYSE	MTZ	Thu, Jul 15, 2021	100.85	103.00	100.51	101.53
7342	NYSE	MTZ	Wed, Jul 14, 2021	104.80	105.50	101.61	101.95
7341	NYSE	MTZ	Tue, Jul 13, 2021	104.75	105.41	102.83	103.73
7340	NYSE	MTZ	Mon, Jul 12, 2021	103.45	105.55	102.61	105.13
7339	NYSE	MTZ	Fri, Jul 9, 2021	102.94	104.85	101.75	104.15
7338	NYSE	MTZ	Thu, Jul 8, 2021	100.00	102.89	98.64	101.02
7337	NYSE	MTZ	Wed, Jul 7, 2021	102.18	103.99	101.04	102.22
7336	NYSE	MTZ	Tue, Jul 6, 2021	105.11	105.61	101.36	102.64
7335	NYSE	MTZ	Fri, Jul 2, 2021	106.82	107.00	105.47	105.71
7334	NYSE	MTZ	Thu, Jul 1, 2021	107.16	107.25	105.50	106.43
7333	NYSE	MTZ	Wed, Jun 30, 2021	104.88	106.80	104.10	106.10
7332	NYSE	MTZ	Tue, Jun 29, 2021	107.33	108.45	104.90	105.20
7331	NYSE	MTZ	Mon, Jun 28, 2021	108.11	108.14	104.87	106.34
7330	NYSE	MTZ	Fri, Jun 25, 2021	108.09	109.43	107.15	107.68
7329	NYSE	MTZ	Thu, Jun 24, 2021	105.00	107.65	102.98	107.05
7328	NYSE	MTZ	Wed, Jun 23, 2021	103.29	104.65	102.54	103.35
7327	NYSE	MTZ	Tue, Jun 22, 2021	103.55	104.00	101.52	103.15
7326	NYSE	MTZ	Mon, Jun 21, 2021	100.29	104.40	100.25	103.58
7325	NYSE	MTZ	Fri, Jun 18, 2021	102.40	103.47	99.72	100.21
7324	NYSE	MTZ	Thu, Jun 17, 2021	108.72	109.92	104.09	104.70
7323	NYSE	MTZ	Wed, Jun 16, 2021	113.00	114.35	108.29	109.05
7322	NYSE	MTZ	Tue, Jun 15, 2021	113.77	115.62	113.15	113.91
7321	NYSE	MTZ	Mon, Jun 14, 2021	117.00	117.36	113.07	114.09
7320	NYSE	MTZ	Fri, Jun 11, 2021	119.06	119.85	117.03	117.22
7319	NYSE	MTZ	Thu, Jun 10, 2021	121.53	121.93	117.62	117.73
7318	NYSE	MTZ	Wed, Jun 9, 2021	121.36	122.33	120.13	120.67
7317	NYSE	MTZ	Tue, Jun 8, 2021	119.94	121.61	118.57	121.26
7316	NYSE	MTZ	Mon, Jun 7, 2021	119.45	120.30	118.77	119.51
7315	NYSE	MTZ	Fri, Jun 4, 2021	119.78	120.54	117.07	119.45
7314	NYSE	MTZ	Thu, Jun 3, 2021	116.70	119.79	115.46	119.33
7313	NYSE	MTZ	Wed, Jun 2, 2021	117.82	118.09	116.35	117.47
7312	NYSE	MTZ	Tue, Jun 1, 2021	118.09	119.41	116.98	117.40
7311	NYSE	MTZ	Fri, May 28, 2021	116.80	117.58	115.34	116.33
7310	NYSE	MTZ	Thu, May 27, 2021	117.89	119.49	116.15	117.10
7309	NYSE	MTZ	Wed, May 26, 2021	114.46	117.27	114.41	116.10
7308	NYSE	MTZ	Tue, May 25, 2021	116.06	116.84	114.43	114.83
7307	NYSE	MTZ	Mon, May 24, 2021	116.86	117.46	114.75	115.99
7306	NYSE	MTZ	Fri, May 21, 2021	115.68	117.02	114.37	116.02
7305	NYSE	MTZ	Thu, May 20, 2021	113.54	115.14	111.54	114.42
7304	NYSE	MTZ	Wed, May 19, 2021	114.92	115.97	110.90	112.77
7303	NYSE	MTZ	Tue, May 18, 2021	120.57	121.05	117.47	117.71
7302	NYSE	MTZ	Mon, May 17, 2021	117.80	120.41	116.93	120.17
7301	NYSE	MTZ	Fri, May 14, 2021	118.33	119.18	116.50	118.41
7300	NYSE	MTZ	Thu, May 13, 2021	113.47	117.26	111.76	116.79
7299	NYSE	MTZ	Wed, May 12, 2021	118.25	119.23	112.73	113.49
7298	NYSE	MTZ	Tue, May 11, 2021	113.52	118.88	111.64	118.46
7297	NYSE	MTZ	Mon, May 10, 2021	112.23	117.82	111.17	115.55
7296	NYSE	MTZ	Fri, May 7, 2021	107.69	112.91	102.53	111.28
7295	NYSE	MTZ	Thu, May 6, 2021	110.00	111.01	107.75	109.35
7294	NYSE	MTZ	Wed, May 5, 2021	107.86	108.10	105.29	107.76
7293	NYSE	MTZ	Tue, May 4, 2021	105.09	107.20	102.85	107.16
7292	NYSE	MTZ	Mon, May 3, 2021	106.03	107.95	104.90	105.81
7291	NYSE	MTZ	Fri, Apr 30, 2021	104.28	105.66	103.61	104.36
7290	NYSE	MTZ	Thu, Apr 29, 2021	103.89	106.03	102.95	105.53
7289	NYSE	MTZ	Wed, Apr 28, 2021	103.06	103.65	101.91	103.39
7288	NYSE	MTZ	Tue, Apr 27, 2021	101.70	103.53	101.24	103.10
7287	NYSE	MTZ	Mon, Apr 26, 2021	102.50	103.25	101.21	101.57
7286	NYSE	MTZ	Fri, Apr 23, 2021	99.08	102.35	99.08	101.64
7285	NYSE	MTZ	Thu, Apr 22, 2021	99.82	100.64	97.80	98.37
7284	NYSE	MTZ	Wed, Apr 21, 2021	99.25	100.23	98.16	99.03
7283	NYSE	MTZ	Tue, Apr 20, 2021	99.80	99.99	95.90	99.38
7282	NYSE	MTZ	Mon, Apr 19, 2021	101.36	101.62	99.17	100.39
7281	NYSE	MTZ	Fri, Apr 16, 2021	99.61	102.77	98.96	101.65
7280	NYSE	MTZ	Thu, Apr 15, 2021	100.28	100.49	97.22	98.55
7279	NYSE	MTZ	Wed, Apr 14, 2021	99.55	101.75	99.55	99.78
7278	NYSE	MTZ	Tue, Apr 13, 2021	99.49	99.64	96.66	99.22
7277	NYSE	MTZ	Mon, Apr 12, 2021	100.00	100.63	98.91	99.97
7276	NYSE	MTZ	Fri, Apr 9, 2021	97.83	100.00	97.83	99.62
7275	NYSE	MTZ	Thu, Apr 8, 2021	97.76	98.50	95.68	98.12
7274	NYSE	MTZ	Wed, Apr 7, 2021	96.95	97.76	95.41	97.15
7273	NYSE	MTZ	Tue, Apr 6, 2021	97.46	99.99	96.64	97.35
7272	NYSE	MTZ	Mon, Apr 5, 2021	97.18	98.64	95.66	97.65
7271	NYSE	MTZ	Thu, Apr 1, 2021	94.50	96.27	93.16	94.79
7270	NYSE	MTZ	Wed, Mar 31, 2021	92.13	94.70	89.29	93.70
7269	NYSE	MTZ	Tue, Mar 30, 2021	86.45	91.08	86.20	90.68
7268	NYSE	MTZ	Mon, Mar 29, 2021	89.93	91.52	86.07	86.39
7267	NYSE	MTZ	Fri, Mar 26, 2021	89.99	90.18	87.16	90.13
7266	NYSE	MTZ	Thu, Mar 25, 2021	85.21	89.08	83.52	88.42
7265	NYSE	MTZ	Wed, Mar 24, 2021	88.66	89.99	85.94	86.01
7264	NYSE	MTZ	Tue, Mar 23, 2021	90.00	90.88	86.81	87.26
7263	NYSE	MTZ	Mon, Mar 22, 2021	92.42	92.78	88.88	91.15
7262	NYSE	MTZ	Fri, Mar 19, 2021	92.41	93.76	90.19	92.33
7261	NYSE	MTZ	Thu, Mar 18, 2021	96.62	96.98	92.22	92.36
7260	NYSE	MTZ	Wed, Mar 17, 2021	94.81	96.75	93.30	96.50
7259	NYSE	MTZ	Tue, Mar 16, 2021	97.11	97.31	94.35	94.94
7258	NYSE	MTZ	Mon, Mar 15, 2021	99.00	99.38	96.29	97.62
7257	NYSE	MTZ	Fri, Mar 12, 2021	96.28	98.98	96.17	98.93
7256	NYSE	MTZ	Thu, Mar 11, 2021	96.54	97.75	94.68	95.99
7255	NYSE	MTZ	Wed, Mar 10, 2021	92.15	96.36	91.46	95.77
7254	NYSE	MTZ	Tue, Mar 9, 2021	95.00	95.00	91.39	91.73
7253	NYSE	MTZ	Mon, Mar 8, 2021	93.77	95.96	93.22	93.91
7252	NYSE	MTZ	Fri, Mar 5, 2021	87.75	93.30	86.12	92.79
7251	NYSE	MTZ	Thu, Mar 4, 2021	89.24	90.80	84.82	86.72
7250	NYSE	MTZ	Wed, Mar 3, 2021	89.55	92.55	89.28	89.78
7249	NYSE	MTZ	Tue, Mar 2, 2021	89.13	90.38	87.00	89.28
7248	NYSE	MTZ	Mon, Mar 1, 2021	90.24	91.95	88.65	88.97
7247	NYSE	MTZ	Fri, Feb 26, 2021	87.35	92.15	85.51	86.75
7246	NYSE	MTZ	Thu, Feb 25, 2021	88.53	89.98	86.67	87.74
7245	NYSE	MTZ	Wed, Feb 24, 2021	89.00	90.87	88.17	89.14
7244	NYSE	MTZ	Tue, Feb 23, 2021	86.57	88.61	84.06	88.48
7243	NYSE	MTZ	Mon, Feb 22, 2021	86.09	88.65	85.48	87.26
7242	NYSE	MTZ	Fri, Feb 19, 2021	84.28	86.63	84.12	85.88
7241	NYSE	MTZ	Thu, Feb 18, 2021	84.27	84.27	80.86	83.74
7240	NYSE	MTZ	Wed, Feb 17, 2021	85.50	86.91	83.22	84.61
7239	NYSE	MTZ	Tue, Feb 16, 2021	86.54	87.44	85.90	86.41
7238	NYSE	MTZ	Fri, Feb 12, 2021	85.40	87.22	85.20	86.57
7237	NYSE	MTZ	Thu, Feb 11, 2021	85.41	87.51	83.38	85.72
7236	NYSE	MTZ	Wed, Feb 10, 2021	84.85	85.77	83.76	84.67
7235	NYSE	MTZ	Tue, Feb 9, 2021	82.77	85.09	80.85	84.45
7234	NYSE	MTZ	Mon, Feb 8, 2021	85.07	86.41	82.11	82.91
7233	NYSE	MTZ	Fri, Feb 5, 2021	83.98	85.51	83.15	84.48
7232	NYSE	MTZ	Thu, Feb 4, 2021	81.53	83.11	81.09	82.93
7231	NYSE	MTZ	Wed, Feb 3, 2021	80.49	81.90	80.31	81.50
7230	NYSE	MTZ	Tue, Feb 2, 2021	81.35	81.95	79.04	80.72
7229	NYSE	MTZ	Mon, Feb 1, 2021	77.71	81.08	77.50	80.69
7228	NYSE	MTZ	Fri, Jan 29, 2021	78.99	80.57	76.77	77.15
7227	NYSE	MTZ	Thu, Jan 28, 2021	82.96	83.99	77.78	79.06
7226	NYSE	MTZ	Wed, Jan 27, 2021	78.85	83.18	77.59	81.29
7225	NYSE	MTZ	Tue, Jan 26, 2021	80.25	81.19	79.20	81.07
7224	NYSE	MTZ	Mon, Jan 25, 2021	82.64	83.20	78.84	79.92
7223	NYSE	MTZ	Fri, Jan 22, 2021	79.95	82.38	79.50	82.30
7222	NYSE	MTZ	Thu, Jan 21, 2021	82.50	82.97	80.62	80.71
7221	NYSE	MTZ	Wed, Jan 20, 2021	81.67	82.44	80.00	81.76
7220	NYSE	MTZ	Tue, Jan 19, 2021	81.89	82.46	80.20	80.99
7219	NYSE	MTZ	Fri, Jan 15, 2021	80.10	82.55	77.84	81.21
7218	NYSE	MTZ	Thu, Jan 14, 2021	79.62	82.75	79.05	81.40
7217	NYSE	MTZ	Wed, Jan 13, 2021	80.34	80.53	77.52	78.09
7216	NYSE	MTZ	Tue, Jan 12, 2021	77.67	81.50	76.62	80.53
7215	NYSE	MTZ	Mon, Jan 11, 2021	75.94	78.75	75.22	77.24
7214	NYSE	MTZ	Fri, Jan 8, 2021	79.60	80.07	74.76	76.44
7213	NYSE	MTZ	Thu, Jan 7, 2021	80.30	81.84	79.16	79.35
7212	NYSE	MTZ	Wed, Jan 6, 2021	71.33	78.96	71.17	78.64
7211	NYSE	MTZ	Tue, Jan 5, 2021	67.69	69.85	67.40	69.25
7210	NYSE	MTZ	Mon, Jan 4, 2021	68.49	69.55	67.05	67.29
7209	NYSE	MTZ	Thu, Dec 31, 2020	68.72	68.92	67.95	68.18
7208	NYSE	MTZ	Wed, Dec 30, 2020	68.50	69.72	68.01	68.72
7207	NYSE	MTZ	Tue, Dec 29, 2020	70.09	70.65	67.74	68.24
7206	NYSE	MTZ	Mon, Dec 28, 2020	70.46	71.12	69.96	70.40
7205	NYSE	MTZ	Thu, Dec 24, 2020	70.00	70.19	69.37	69.87
7204	NYSE	MTZ	Wed, Dec 23, 2020	69.00	70.58	68.75	69.85
7203	NYSE	MTZ	Tue, Dec 22, 2020	67.08	68.93	66.52	68.80
7202	NYSE	MTZ	Mon, Dec 21, 2020	65.71	67.53	65.18	67.05
7201	NYSE	MTZ	Fri, Dec 18, 2020	66.13	67.05	65.40	66.08
7200	NYSE	MTZ	Thu, Dec 17, 2020	67.02	67.33	64.26	65.85
7199	NYSE	MTZ	Wed, Dec 16, 2020	68.27	68.48	66.94	67.02
7198	NYSE	MTZ	Tue, Dec 15, 2020	67.20	68.10	66.65	67.62
7197	NYSE	MTZ	Mon, Dec 14, 2020	68.80	69.39	66.42	66.71
7196	NYSE	MTZ	Fri, Dec 11, 2020	67.52	68.82	67.25	67.95
7195	NYSE	MTZ	Thu, Dec 10, 2020	66.00	67.66	66.00	67.55
7194	NYSE	MTZ	Wed, Dec 9, 2020	65.59	67.20	64.96	66.64
7193	NYSE	MTZ	Tue, Dec 8, 2020	62.75	64.44	62.50	64.26
7192	NYSE	MTZ	Mon, Dec 7, 2020	62.52	63.16	61.65	62.70
7191	NYSE	MTZ	Fri, Dec 4, 2020	61.87	62.78	61.30	62.59
7190	NYSE	MTZ	Thu, Dec 3, 2020	58.62	61.75	57.80	61.22
7189	NYSE	MTZ	Wed, Dec 2, 2020	56.83	59.14	56.06	58.42
7188	NYSE	MTZ	Tue, Dec 1, 2020	57.77	57.94	56.40	56.58
7187	NYSE	MTZ	Mon, Nov 30, 2020	57.37	57.81	55.64	56.71
7186	NYSE	MTZ	Fri, Nov 27, 2020	58.00	58.36	56.85	57.81
7185	NYSE	MTZ	Wed, Nov 25, 2020	58.88	59.15	57.57	57.83
7184	NYSE	MTZ	Tue, Nov 24, 2020	58.18	61.49	57.85	59.23
7183	NYSE	MTZ	Mon, Nov 23, 2020	56.89	58.40	56.85	58.03
7182	NYSE	MTZ	Fri, Nov 20, 2020	55.71	56.80	55.09	56.09
7181	NYSE	MTZ	Thu, Nov 19, 2020	56.05	56.67	54.67	55.85
7180	NYSE	MTZ	Wed, Nov 18, 2020	57.23	57.61	55.90	55.98
7179	NYSE	MTZ	Tue, Nov 17, 2020	55.81	57.07	55.38	56.69
7178	NYSE	MTZ	Mon, Nov 16, 2020	55.25	56.59	53.94	56.33
7177	NYSE	MTZ	Fri, Nov 13, 2020	53.78	55.00	53.32	53.85
7176	NYSE	MTZ	Thu, Nov 12, 2020	53.32	54.50	52.41	53.12
7175	NYSE	MTZ	Wed, Nov 11, 2020	55.68	55.68	53.04	54.05
7174	NYSE	MTZ	Tue, Nov 10, 2020	55.31	56.51	54.75	55.00
7173	NYSE	MTZ	Mon, Nov 9, 2020	57.19	59.97	53.78	55.15
7172	NYSE	MTZ	Fri, Nov 6, 2020	53.74	54.46	52.51	52.95
7171	NYSE	MTZ	Thu, Nov 5, 2020	52.38	55.00	52.22	53.74
7170	NYSE	MTZ	Wed, Nov 4, 2020	49.02	52.44	47.12	52.11
7169	NYSE	MTZ	Tue, Nov 3, 2020	51.49	51.90	49.75	50.21
7168	NYSE	MTZ	Mon, Nov 2, 2020	50.35	50.65	48.72	50.45
7167	NYSE	MTZ	Fri, Oct 30, 2020	48.00	51.39	47.07	49.64
7166	NYSE	MTZ	Thu, Oct 29, 2020	46.92	49.19	46.32	48.35
7165	NYSE	MTZ	Wed, Oct 28, 2020	46.32	47.62	45.81	47.08
7164	NYSE	MTZ	Tue, Oct 27, 2020	48.53	49.54	47.48	47.66
7163	NYSE	MTZ	Mon, Oct 26, 2020	50.18	50.18	48.03	48.35
7162	NYSE	MTZ	Fri, Oct 23, 2020	49.75	51.24	49.21	51.05
7161	NYSE	MTZ	Thu, Oct 22, 2020	47.98	49.63	47.77	49.38
7160	NYSE	MTZ	Wed, Oct 21, 2020	48.51	49.17	47.83	47.87
7159	NYSE	MTZ	Tue, Oct 20, 2020	47.61	48.92	46.97	48.74
7158	NYSE	MTZ	Mon, Oct 19, 2020	48.67	49.10	46.60	47.16
7157	NYSE	MTZ	Fri, Oct 16, 2020	48.15	48.66	47.34	48.17
7156	NYSE	MTZ	Thu, Oct 15, 2020	46.88	48.60	46.82	48.28
7155	NYSE	MTZ	Wed, Oct 14, 2020	47.62	48.47	47.42	47.80
7154	NYSE	MTZ	Tue, Oct 13, 2020	48.18	49.20	47.45	47.75
7153	NYSE	MTZ	Mon, Oct 12, 2020	46.93	49.35	46.82	48.92
7152	NYSE	MTZ	Fri, Oct 9, 2020	46.94	47.10	46.31	46.75
7151	NYSE	MTZ	Thu, Oct 8, 2020	46.15	46.96	45.89	46.56
7150	NYSE	MTZ	Wed, Oct 7, 2020	43.70	45.94	43.70	45.74
7149	NYSE	MTZ	Tue, Oct 6, 2020	44.64	45.01	42.98	43.26
7148	NYSE	MTZ	Mon, Oct 5, 2020	43.07	45.73	43.07	43.90
7147	NYSE	MTZ	Fri, Oct 2, 2020	40.32	42.95	40.18	42.61
7146	NYSE	MTZ	Thu, Oct 1, 2020	42.16	42.69	41.33	41.50
7145	NYSE	MTZ	Wed, Sep 30, 2020	43.72	43.77	41.96	42.20
7144	NYSE	MTZ	Tue, Sep 29, 2020	42.95	43.69	42.25	43.30
7143	NYSE	MTZ	Mon, Sep 28, 2020	42.91	43.76	42.70	43.13
7142	NYSE	MTZ	Fri, Sep 25, 2020	41.00	42.23	40.80	42.05
7141	NYSE	MTZ	Thu, Sep 24, 2020	41.70	42.14	40.87	41.48
7140	NYSE	MTZ	Wed, Sep 23, 2020	41.82	43.40	41.56	41.71
7139	NYSE	MTZ	Tue, Sep 22, 2020	40.84	41.90	40.51	41.70
7138	NYSE	MTZ	Mon, Sep 21, 2020	42.02	42.41	40.26	40.59
7137	NYSE	MTZ	Fri, Sep 18, 2020	45.18	45.26	42.79	43.46
7136	NYSE	MTZ	Thu, Sep 17, 2020	43.45	46.18	43.21	44.79
7135	NYSE	MTZ	Wed, Sep 16, 2020	42.62	44.70	42.41	44.24
7134	NYSE	MTZ	Tue, Sep 15, 2020	44.00	44.02	42.25	42.45
7133	NYSE	MTZ	Mon, Sep 14, 2020	43.36	44.03	42.62	43.64
7132	NYSE	MTZ	Fri, Sep 11, 2020	43.00	43.71	42.68	42.93
7131	NYSE	MTZ	Thu, Sep 10, 2020	43.79	43.79	42.07	42.88
7130	NYSE	MTZ	Wed, Sep 9, 2020	44.28	45.07	43.23	43.27
7129	NYSE	MTZ	Tue, Sep 8, 2020	44.07	44.79	43.26	43.95
7128	NYSE	MTZ	Fri, Sep 4, 2020	46.03	46.10	44.21	44.93
7127	NYSE	MTZ	Thu, Sep 3, 2020	47.50	47.80	44.88	45.08
7126	NYSE	MTZ	Wed, Sep 2, 2020	47.62	47.86	47.00	47.27
7125	NYSE	MTZ	Tue, Sep 1, 2020	45.81	47.39	45.21	47.39
7124	NYSE	MTZ	Mon, Aug 31, 2020	46.39	46.93	45.92	46.21
7123	NYSE	MTZ	Fri, Aug 28, 2020	46.30	46.73	45.40	46.66
7122	NYSE	MTZ	Thu, Aug 27, 2020	45.76	46.54	45.05	46.04
7121	NYSE	MTZ	Wed, Aug 26, 2020	45.00	45.81	44.30	45.54
7120	NYSE	MTZ	Tue, Aug 25, 2020	46.06	46.06	44.53	44.88
7119	NYSE	MTZ	Mon, Aug 24, 2020	45.40	46.07	45.11	45.52
7118	NYSE	MTZ	Fri, Aug 21, 2020	45.20	45.67	44.98	45.18
7117	NYSE	MTZ	Thu, Aug 20, 2020	45.47	46.04	44.98	45.69
7116	NYSE	MTZ	Wed, Aug 19, 2020	45.28	46.80	44.75	46.16
7115	NYSE	MTZ	Tue, Aug 18, 2020	45.90	46.14	45.20	45.44
7114	NYSE	MTZ	Mon, Aug 17, 2020	46.70	46.70	45.37	45.98
7113	NYSE	MTZ	Fri, Aug 14, 2020	46.00	46.87	45.72	46.24
7112	NYSE	MTZ	Thu, Aug 13, 2020	48.02	48.52	46.44	46.71
7111	NYSE	MTZ	Wed, Aug 12, 2020	48.41	49.86	47.57	48.76
7110	NYSE	MTZ	Tue, Aug 11, 2020	46.20	47.60	45.83	46.48
7109	NYSE	MTZ	Mon, Aug 10, 2020	44.47	45.54	44.43	45.24
7108	NYSE	MTZ	Fri, Aug 7, 2020	43.19	44.53	43.02	44.27
7107	NYSE	MTZ	Thu, Aug 6, 2020	44.42	44.79	43.46	43.72
7106	NYSE	MTZ	Wed, Aug 5, 2020	42.49	44.85	42.30	44.49
7105	NYSE	MTZ	Tue, Aug 4, 2020	42.14	42.91	41.73	41.80
7104	NYSE	MTZ	Mon, Aug 3, 2020	40.31	43.19	40.31	42.72
7103	NYSE	MTZ	Fri, Jul 31, 2020	39.21	41.16	37.92	39.78
7102	NYSE	MTZ	Thu, Jul 30, 2020	39.18	39.19	37.40	37.82
7101	NYSE	MTZ	Wed, Jul 29, 2020	39.62	40.06	39.20	39.89
7100	NYSE	MTZ	Tue, Jul 28, 2020	40.56	41.46	39.29	39.34
7099	NYSE	MTZ	Mon, Jul 27, 2020	40.00	40.97	39.60	40.91
7098	NYSE	MTZ	Fri, Jul 24, 2020	40.59	40.93	39.88	40.07
7097	NYSE	MTZ	Thu, Jul 23, 2020	41.66	41.98	40.51	40.66
7096	NYSE	MTZ	Wed, Jul 22, 2020	41.68	42.35	41.39	41.88
7095	NYSE	MTZ	Tue, Jul 21, 2020	40.51	42.30	40.50	42.06
7094	NYSE	MTZ	Mon, Jul 20, 2020	40.32	40.49	39.26	39.79
7093	NYSE	MTZ	Fri, Jul 17, 2020	40.49	41.54	40.48	40.82
7092	NYSE	MTZ	Thu, Jul 16, 2020	40.43	41.30	40.01	40.56
7091	NYSE	MTZ	Wed, Jul 15, 2020	40.22	40.79	39.24	40.43
7090	NYSE	MTZ	Tue, Jul 14, 2020	37.88	39.30	37.56	38.75
7089	NYSE	MTZ	Mon, Jul 13, 2020	38.61	39.06	37.45	38.03
7088	NYSE	MTZ	Fri, Jul 10, 2020	37.32	38.49	36.81	38.07
7087	NYSE	MTZ	Thu, Jul 9, 2020	39.63	39.72	37.03	37.14
7086	NYSE	MTZ	Wed, Jul 8, 2020	40.11	40.87	39.19	39.67
7085	NYSE	MTZ	Tue, Jul 7, 2020	42.22	42.49	40.15	40.22
7084	NYSE	MTZ	Mon, Jul 6, 2020	44.57	44.57	41.94	42.68
7083	NYSE	MTZ	Thu, Jul 2, 2020	44.39	45.42	43.42	43.62
7082	NYSE	MTZ	Wed, Jul 1, 2020	45.16	45.31	43.22	43.24
7081	NYSE	MTZ	Tue, Jun 30, 2020	43.99	45.18	43.88	44.87
7080	NYSE	MTZ	Mon, Jun 29, 2020	44.05	44.89	43.31	44.54
7079	NYSE	MTZ	Fri, Jun 26, 2020	42.80	43.48	41.73	43.41
7078	NYSE	MTZ	Thu, Jun 25, 2020	41.18	43.51	40.84	43.47
7077	NYSE	MTZ	Wed, Jun 24, 2020	44.37	44.49	41.57	41.70
7076	NYSE	MTZ	Tue, Jun 23, 2020	46.00	46.30	44.84	45.35
7075	NYSE	MTZ	Mon, Jun 22, 2020	44.17	45.69	43.36	45.39
7074	NYSE	MTZ	Fri, Jun 19, 2020	43.58	45.01	43.56	44.75
7073	NYSE	MTZ	Thu, Jun 18, 2020	42.76	43.95	42.46	42.91
7072	NYSE	MTZ	Wed, Jun 17, 2020	44.98	45.38	43.23	43.49
7071	NYSE	MTZ	Tue, Jun 16, 2020	44.54	45.33	43.26	45.01
7070	NYSE	MTZ	Mon, Jun 15, 2020	37.16	40.87	36.82	40.87
7069	NYSE	MTZ	Fri, Jun 12, 2020	39.82	40.20	37.82	39.01
7068	NYSE	MTZ	Thu, Jun 11, 2020	38.85	40.11	37.51	37.51
7067	NYSE	MTZ	Wed, Jun 10, 2020	44.35	44.39	41.64	41.87
7066	NYSE	MTZ	Tue, Jun 9, 2020	44.90	45.34	43.83	44.38
7065	NYSE	MTZ	Mon, Jun 8, 2020	48.25	48.32	46.12	46.24
7064	NYSE	MTZ	Fri, Jun 5, 2020	47.51	48.21	46.52	47.07
7063	NYSE	MTZ	Thu, Jun 4, 2020	43.44	44.95	43.01	44.58
7062	NYSE	MTZ	Wed, Jun 3, 2020	44.12	44.84	43.69	44.16
7061	NYSE	MTZ	Tue, Jun 2, 2020	41.36	43.36	41.36	42.75
7060	NYSE	MTZ	Mon, Jun 1, 2020	39.39	41.04	38.89	40.75
7059	NYSE	MTZ	Fri, May 29, 2020	38.56	39.78	38.10	39.15
7058	NYSE	MTZ	Thu, May 28, 2020	42.29	42.37	39.35	39.50
7057	NYSE	MTZ	Wed, May 27, 2020	41.81	42.17	39.75	41.63
7056	NYSE	MTZ	Tue, May 26, 2020	38.82	40.51	38.49	40.16
7055	NYSE	MTZ	Fri, May 22, 2020	37.06	37.06	36.01	36.48
7054	NYSE	MTZ	Thu, May 21, 2020	37.65	38.76	36.90	36.98
7053	NYSE	MTZ	Wed, May 20, 2020	37.94	38.79	37.54	37.65
7052	NYSE	MTZ	Tue, May 19, 2020	37.00	38.44	36.64	36.68
7051	NYSE	MTZ	Mon, May 18, 2020	35.09	37.02	35.09	36.64
7050	NYSE	MTZ	Fri, May 15, 2020	32.15	33.25	31.52	33.12
7049	NYSE	MTZ	Thu, May 14, 2020	30.17	32.50	29.17	32.44
7048	NYSE	MTZ	Wed, May 13, 2020	32.28	32.61	30.48	31.03
7047	NYSE	MTZ	Tue, May 12, 2020	35.32	35.89	32.46	32.48
7046	NYSE	MTZ	Mon, May 11, 2020	35.50	35.79	34.25	34.99
7045	NYSE	MTZ	Fri, May 8, 2020	35.76	36.61	35.57	36.50
7044	NYSE	MTZ	Thu, May 7, 2020	34.83	35.69	34.77	34.90
7043	NYSE	MTZ	Wed, May 6, 2020	35.68	36.01	34.13	34.15
7042	NYSE	MTZ	Tue, May 5, 2020	35.78	37.06	35.41	35.45
7041	NYSE	MTZ	Mon, May 4, 2020	36.00	36.59	34.66	35.08
7040	NYSE	MTZ	Fri, May 1, 2020	39.40	40.97	36.09	37.13
7039	NYSE	MTZ	Thu, Apr 30, 2020	37.25	37.50	35.62	35.90
7038	NYSE	MTZ	Wed, Apr 29, 2020	37.51	39.00	36.79	37.93
7037	NYSE	MTZ	Tue, Apr 28, 2020	35.71	36.21	34.74	35.91
7036	NYSE	MTZ	Mon, Apr 27, 2020	33.36	34.88	32.62	34.44
7035	NYSE	MTZ	Fri, Apr 24, 2020	32.19	33.48	32.00	33.23
7034	NYSE	MTZ	Thu, Apr 23, 2020	31.89	33.42	31.49	32.46
7033	NYSE	MTZ	Wed, Apr 22, 2020	31.67	31.79	30.29	30.71
7032	NYSE	MTZ	Tue, Apr 21, 2020	31.06	31.74	30.52	30.66
7031	NYSE	MTZ	Mon, Apr 20, 2020	33.55	33.59	31.83	32.18
7030	NYSE	MTZ	Fri, Apr 17, 2020	34.51	35.85	34.31	34.80
7029	NYSE	MTZ	Thu, Apr 16, 2020	32.85	33.37	32.32	33.22
7028	NYSE	MTZ	Wed, Apr 15, 2020	33.99	34.13	32.19	33.24
7027	NYSE	MTZ	Tue, Apr 14, 2020	37.42	38.21	35.88	35.97
7026	NYSE	MTZ	Mon, Apr 13, 2020	37.77	38.12	35.95	36.33
7025	NYSE	MTZ	Thu, Apr 9, 2020	39.47	40.86	38.10	38.79
7024	NYSE	MTZ	Wed, Apr 8, 2020	35.83	38.47	35.21	37.67
7023	NYSE	MTZ	Tue, Apr 7, 2020	35.01	36.36	34.12	34.77
7022	NYSE	MTZ	Mon, Apr 6, 2020	32.11	34.16	31.82	33.18
7021	NYSE	MTZ	Fri, Apr 3, 2020	30.53	31.14	29.04	30.41
7020	NYSE	MTZ	Thu, Apr 2, 2020	28.77	32.23	28.77	30.80
7019	NYSE	MTZ	Wed, Apr 1, 2020	31.02	32.17	28.39	28.91
7018	NYSE	MTZ	Tue, Mar 31, 2020	31.08	33.27	30.86	32.73
7017	NYSE	MTZ	Mon, Mar 30, 2020	29.45	31.13	27.09	30.95
7016	NYSE	MTZ	Fri, Mar 27, 2020	30.24	31.28	29.14	29.50
7015	NYSE	MTZ	Thu, Mar 26, 2020	30.31	31.87	29.53	31.68
7014	NYSE	MTZ	Wed, Mar 25, 2020	29.06	31.85	28.01	29.60
7013	NYSE	MTZ	Tue, Mar 24, 2020	27.44	28.95	26.69	28.66
7012	NYSE	MTZ	Mon, Mar 23, 2020	26.85	27.56	24.85	26.00
7011	NYSE	MTZ	Fri, Mar 20, 2020	27.88	31.86	26.64	26.74
7010	NYSE	MTZ	Thu, Mar 19, 2020	23.43	27.36	22.55	27.27
7009	NYSE	MTZ	Wed, Mar 18, 2020	24.71	25.55	22.51	23.36
7008	NYSE	MTZ	Tue, Mar 17, 2020	27.84	29.01	26.03	26.49
7007	NYSE	MTZ	Mon, Mar 16, 2020	25.11	30.39	25.01	27.60
7006	NYSE	MTZ	Fri, Mar 13, 2020	28.94	29.66	26.33	28.50
7005	NYSE	MTZ	Thu, Mar 12, 2020	30.33	30.52	26.65	26.67
7004	NYSE	MTZ	Wed, Mar 11, 2020	35.83	36.48	33.12	33.82
7003	NYSE	MTZ	Tue, Mar 10, 2020	39.53	39.66	34.48	37.43
7002	NYSE	MTZ	Mon, Mar 9, 2020	43.01	43.01	37.72	37.73
7001	NYSE	MTZ	Fri, Mar 6, 2020	46.40	47.37	45.65	46.36
7000	NYSE	MTZ	Thu, Mar 5, 2020	49.12	50.12	48.33	48.75
6999	NYSE	MTZ	Wed, Mar 4, 2020	50.75	51.26	49.87	50.93
6998	NYSE	MTZ	Tue, Mar 3, 2020	51.03	53.55	48.69	49.30
6997	NYSE	MTZ	Mon, Mar 2, 2020	49.00	50.74	47.63	50.71
6996	NYSE	MTZ	Fri, Feb 28, 2020	49.49	51.54	46.76	49.08
6995	NYSE	MTZ	Thu, Feb 27, 2020	52.10	54.04	50.68	52.38
6994	NYSE	MTZ	Wed, Feb 26, 2020	55.79	56.48	51.69	53.30
6993	NYSE	MTZ	Tue, Feb 25, 2020	58.65	58.66	55.97	56.00
6992	NYSE	MTZ	Mon, Feb 24, 2020	59.50	59.66	57.74	58.66
6991	NYSE	MTZ	Fri, Feb 21, 2020	61.25	61.62	60.33	61.60
6990	NYSE	MTZ	Thu, Feb 20, 2020	61.25	62.27	60.89	61.51
6989	NYSE	MTZ	Wed, Feb 19, 2020	60.83	61.90	60.50	61.42
6988	NYSE	MTZ	Tue, Feb 18, 2020	60.31	60.96	60.02	60.56
6987	NYSE	MTZ	Fri, Feb 14, 2020	61.00	61.00	59.74	60.50
6986	NYSE	MTZ	Thu, Feb 13, 2020	60.09	60.99	59.50	60.75
6985	NYSE	MTZ	Wed, Feb 12, 2020	59.65	60.89	59.37	60.54
6984	NYSE	MTZ	Tue, Feb 11, 2020	57.16	59.79	56.95	59.50
6983	NYSE	MTZ	Mon, Feb 10, 2020	56.19	57.05	55.70	56.61
6982	NYSE	MTZ	Fri, Feb 7, 2020	57.04	57.61	56.47	56.86
6981	NYSE	MTZ	Thu, Feb 6, 2020	59.04	59.10	57.02	57.38
6980	NYSE	MTZ	Wed, Feb 5, 2020	59.05	59.37	57.95	58.69
6979	NYSE	MTZ	Tue, Feb 4, 2020	58.64	59.10	57.32	58.29
6978	NYSE	MTZ	Mon, Feb 3, 2020	57.85	58.48	57.46	57.73
6977	NYSE	MTZ	Fri, Jan 31, 2020	58.45	58.80	57.42	57.75
6976	NYSE	MTZ	Thu, Jan 30, 2020	57.73	59.37	57.09	58.47
6975	NYSE	MTZ	Wed, Jan 29, 2020	58.25	58.52	57.66	58.20
6974	NYSE	MTZ	Tue, Jan 28, 2020	59.92	60.20	57.66	58.51
6973	NYSE	MTZ	Mon, Jan 27, 2020	59.77	60.80	58.77	59.83
6972	NYSE	MTZ	Fri, Jan 24, 2020	62.43	62.69	60.48	60.94
6971	NYSE	MTZ	Thu, Jan 23, 2020	63.16	63.16	61.69	62.52
6970	NYSE	MTZ	Wed, Jan 22, 2020	63.39	63.71	63.13	63.50
6969	NYSE	MTZ	Tue, Jan 21, 2020	63.57	63.74	63.01	63.32
6968	NYSE	MTZ	Fri, Jan 17, 2020	64.14	64.25	63.35	63.75
6967	NYSE	MTZ	Thu, Jan 16, 2020	63.79	64.78	63.58	63.81
6966	NYSE	MTZ	Wed, Jan 15, 2020	63.01	64.17	62.87	63.28
6965	NYSE	MTZ	Tue, Jan 14, 2020	62.33	63.41	62.02	63.34
6964	NYSE	MTZ	Mon, Jan 13, 2020	61.75	62.51	61.19	62.34
6963	NYSE	MTZ	Fri, Jan 10, 2020	62.09	62.50	61.55	61.71
6962	NYSE	MTZ	Thu, Jan 9, 2020	63.24	63.35	62.23	62.23
6961	NYSE	MTZ	Wed, Jan 8, 2020	63.34	63.60	63.02	63.19
6960	NYSE	MTZ	Tue, Jan 7, 2020	63.91	64.26	63.15	63.37
6959	NYSE	MTZ	Mon, Jan 6, 2020	63.68	64.64	63.11	64.34
6958	NYSE	MTZ	Fri, Jan 3, 2020	63.20	63.91	62.93	63.75
6957	NYSE	MTZ	Thu, Jan 2, 2020	64.62	65.00	63.36	63.69
6956	NYSE	MTZ	Tue, Dec 31, 2019	64.45	64.60	64.03	64.16
6955	NYSE	MTZ	Mon, Dec 30, 2019	63.57	64.83	63.11	64.60
6954	NYSE	MTZ	Fri, Dec 27, 2019	64.59	64.65	63.49	63.76
6953	NYSE	MTZ	Thu, Dec 26, 2019	64.51	64.56	64.02	64.49
6952	NYSE	MTZ	Tue, Dec 24, 2019	65.23	65.27	63.99	64.24
6951	NYSE	MTZ	Mon, Dec 23, 2019	64.93	65.38	64.48	64.99
6950	NYSE	MTZ	Fri, Dec 20, 2019	63.94	65.07	63.67	64.77
6949	NYSE	MTZ	Thu, Dec 19, 2019	62.73	63.94	62.48	63.56
6948	NYSE	MTZ	Wed, Dec 18, 2019	62.96	63.32	62.00	62.98
6947	NYSE	MTZ	Tue, Dec 17, 2019	61.81	63.21	61.42	62.89
6946	NYSE	MTZ	Mon, Dec 16, 2019	60.78	62.37	60.57	61.71
6945	NYSE	MTZ	Fri, Dec 13, 2019	60.90	61.12	60.00	60.41
6944	NYSE	MTZ	Thu, Dec 12, 2019	60.18	62.46	60.00	61.00
6943	NYSE	MTZ	Wed, Dec 11, 2019	60.84	61.40	60.08	60.09
6942	NYSE	MTZ	Tue, Dec 10, 2019	61.96	61.96	59.85	60.84
6941	NYSE	MTZ	Mon, Dec 9, 2019	62.10	62.42	61.67	62.02
6940	NYSE	MTZ	Fri, Dec 6, 2019	63.36	64.18	61.93	62.51
6939	NYSE	MTZ	Thu, Dec 5, 2019	63.59	64.06	62.22	62.88
6938	NYSE	MTZ	Wed, Dec 4, 2019	64.28	65.20	63.49	63.52
6937	NYSE	MTZ	Tue, Dec 3, 2019	64.24	64.37	63.33	63.57
6936	NYSE	MTZ	Mon, Dec 2, 2019	66.42	66.79	64.81	64.94
6935	NYSE	MTZ	Fri, Nov 29, 2019	67.15	67.16	66.31	66.34
6934	NYSE	MTZ	Wed, Nov 27, 2019	67.08	67.85	67.00	67.53
6933	NYSE	MTZ	Tue, Nov 26, 2019	65.92	67.02	65.47	66.81
6932	NYSE	MTZ	Mon, Nov 25, 2019	64.96	66.67	64.79	65.92
6931	NYSE	MTZ	Fri, Nov 22, 2019	65.75	66.40	64.55	64.60
6930	NYSE	MTZ	Thu, Nov 21, 2019	67.01	67.11	63.94	65.09
6929	NYSE	MTZ	Wed, Nov 20, 2019	69.22	69.22	64.83	66.60
6928	NYSE	MTZ	Tue, Nov 19, 2019	72.28	72.66	70.96	71.00
6927	NYSE	MTZ	Mon, Nov 18, 2019	71.52	72.70	70.59	72.41
6926	NYSE	MTZ	Fri, Nov 15, 2019	72.61	72.71	71.40	71.96
6925	NYSE	MTZ	Thu, Nov 14, 2019	70.68	72.15	70.68	70.84
6924	NYSE	MTZ	Wed, Nov 13, 2019	70.00	71.62	69.70	71.02
6923	NYSE	MTZ	Tue, Nov 12, 2019	70.50	71.12	70.12	70.35
6922	NYSE	MTZ	Mon, Nov 11, 2019	70.16	71.54	69.82	70.60
6921	NYSE	MTZ	Fri, Nov 8, 2019	70.69	71.60	70.13	70.71
6920	NYSE	MTZ	Thu, Nov 7, 2019	71.93	73.06	70.66	70.85
6919	NYSE	MTZ	Wed, Nov 6, 2019	72.62	72.80	71.33	71.65
6918	NYSE	MTZ	Tue, Nov 5, 2019	72.22	73.71	72.06	72.82
6917	NYSE	MTZ	Mon, Nov 4, 2019	68.83	71.54	66.98	71.45
6916	NYSE	MTZ	Fri, Nov 1, 2019	61.82	69.34	61.29	68.46
6915	NYSE	MTZ	Thu, Oct 31, 2019	64.16	64.72	61.91	62.94
6914	NYSE	MTZ	Wed, Oct 30, 2019	65.72	65.72	64.35	64.50
6913	NYSE	MTZ	Tue, Oct 29, 2019	64.00	66.66	63.80	65.74
6912	NYSE	MTZ	Mon, Oct 28, 2019	64.90	65.20	63.30	63.89
6911	NYSE	MTZ	Fri, Oct 25, 2019	65.01	65.30	63.85	65.15
6910	NYSE	MTZ	Thu, Oct 24, 2019	66.00	66.61	64.45	65.28
6909	NYSE	MTZ	Wed, Oct 23, 2019	68.50	68.55	67.27	67.68
6908	NYSE	MTZ	Tue, Oct 22, 2019	68.11	68.93	66.54	68.36
6907	NYSE	MTZ	Mon, Oct 21, 2019	68.31	68.72	67.80	67.97
6906	NYSE	MTZ	Fri, Oct 18, 2019	67.29	68.09	66.90	67.85
6905	NYSE	MTZ	Thu, Oct 17, 2019	67.00	67.98	66.74	67.56
6904	NYSE	MTZ	Wed, Oct 16, 2019	66.58	67.40	66.58	66.95
6903	NYSE	MTZ	Tue, Oct 15, 2019	66.30	66.83	65.93	66.70
6902	NYSE	MTZ	Mon, Oct 14, 2019	65.55	66.37	64.88	66.25
6901	NYSE	MTZ	Fri, Oct 11, 2019	66.00	67.31	65.60	65.68
6900	NYSE	MTZ	Thu, Oct 10, 2019	64.30	66.06	64.19	64.80
6899	NYSE	MTZ	Wed, Oct 9, 2019	64.73	64.92	64.01	64.25
6898	NYSE	MTZ	Tue, Oct 8, 2019	63.71	64.60	63.00	64.03
6897	NYSE	MTZ	Mon, Oct 7, 2019	63.31	65.03	63.19	64.32
6896	NYSE	MTZ	Fri, Oct 4, 2019	63.13	63.32	62.24	63.31
6895	NYSE	MTZ	Thu, Oct 3, 2019	63.05	63.36	62.07	63.19
6894	NYSE	MTZ	Wed, Oct 2, 2019	63.06	63.53	62.55	63.23
6893	NYSE	MTZ	Tue, Oct 1, 2019	65.42	65.91	63.59	63.61
6892	NYSE	MTZ	Mon, Sep 30, 2019	64.35	65.28	63.12	64.93
6891	NYSE	MTZ	Fri, Sep 27, 2019	65.25	65.48	64.16	64.50
6890	NYSE	MTZ	Thu, Sep 26, 2019	64.90	65.42	64.33	65.08
6889	NYSE	MTZ	Wed, Sep 25, 2019	63.52	65.18	63.52	64.99
6888	NYSE	MTZ	Tue, Sep 24, 2019	63.71	64.27	63.03	63.67
6887	NYSE	MTZ	Mon, Sep 23, 2019	62.75	64.20	62.75	63.67
6886	NYSE	MTZ	Fri, Sep 20, 2019	64.61	64.68	62.62	63.17
6885	NYSE	MTZ	Thu, Sep 19, 2019	64.94	65.29	64.36	64.53
6884	NYSE	MTZ	Wed, Sep 18, 2019	65.49	65.70	64.00	64.85
6883	NYSE	MTZ	Tue, Sep 17, 2019	66.00	66.61	64.51	65.35
6882	NYSE	MTZ	Mon, Sep 16, 2019	64.30	66.50	64.30	66.36
6881	NYSE	MTZ	Fri, Sep 13, 2019	63.92	64.48	63.54	64.18
6880	NYSE	MTZ	Thu, Sep 12, 2019	63.94	64.69	63.28	63.63
6879	NYSE	MTZ	Wed, Sep 11, 2019	65.29	65.57	63.87	64.00
6878	NYSE	MTZ	Tue, Sep 10, 2019	64.24	64.98	63.58	64.95
6877	NYSE	MTZ	Mon, Sep 9, 2019	64.10	64.70	63.47	64.28
6876	NYSE	MTZ	Fri, Sep 6, 2019	63.57	64.37	63.23	63.67
6875	NYSE	MTZ	Thu, Sep 5, 2019	63.96	64.74	63.35	63.56
6874	NYSE	MTZ	Wed, Sep 4, 2019	63.42	64.23	63.03	63.58
6873	NYSE	MTZ	Tue, Sep 3, 2019	62.47	62.68	61.33	62.05
6872	NYSE	MTZ	Fri, Aug 30, 2019	63.22	63.72	62.45	62.87
6871	NYSE	MTZ	Thu, Aug 29, 2019	62.16	63.09	61.95	62.75
6870	NYSE	MTZ	Wed, Aug 28, 2019	59.76	61.85	59.31	61.49
6869	NYSE	MTZ	Tue, Aug 27, 2019	61.29	61.40	59.78	59.83
6868	NYSE	MTZ	Mon, Aug 26, 2019	60.98	61.17	60.21	60.61
6867	NYSE	MTZ	Fri, Aug 23, 2019	60.62	61.77	59.97	60.51
6866	NYSE	MTZ	Thu, Aug 22, 2019	62.16	62.26	61.10	61.16
6865	NYSE	MTZ	Wed, Aug 21, 2019	61.55	62.32	61.21	61.94
6864	NYSE	MTZ	Tue, Aug 20, 2019	60.82	61.18	60.53	60.99
6863	NYSE	MTZ	Mon, Aug 19, 2019	61.35	61.45	60.46	60.84
6862	NYSE	MTZ	Fri, Aug 16, 2019	59.57	60.50	59.53	60.37
6861	NYSE	MTZ	Thu, Aug 15, 2019	59.52	59.64	58.80	59.08
6860	NYSE	MTZ	Wed, Aug 14, 2019	60.18	60.45	58.81	59.02
6859	NYSE	MTZ	Tue, Aug 13, 2019	60.20	61.54	60.13	61.13
6858	NYSE	MTZ	Mon, Aug 12, 2019	61.14	61.64	60.05	60.20
6857	NYSE	MTZ	Fri, Aug 9, 2019	60.27	61.61	60.01	61.28
6856	NYSE	MTZ	Thu, Aug 8, 2019	60.50	61.31	59.91	60.29
6855	NYSE	MTZ	Wed, Aug 7, 2019	59.31	60.37	58.37	60.08
6854	NYSE	MTZ	Tue, Aug 6, 2019	58.44	60.61	58.39	60.12
6853	NYSE	MTZ	Mon, Aug 5, 2019	57.00	58.98	56.61	57.97
6852	NYSE	MTZ	Fri, Aug 2, 2019	54.33	58.43	53.14	58.02
6851	NYSE	MTZ	Thu, Aug 1, 2019	51.09	51.80	49.48	50.09
6850	NYSE	MTZ	Wed, Jul 31, 2019	53.42	53.82	51.05	51.32
6849	NYSE	MTZ	Tue, Jul 30, 2019	51.62	53.41	51.04	53.34
6848	NYSE	MTZ	Mon, Jul 29, 2019	51.84	52.21	51.57	52.06
6847	NYSE	MTZ	Fri, Jul 26, 2019	51.77	52.59	51.65	51.92
6846	NYSE	MTZ	Thu, Jul 25, 2019	52.76	53.50	51.71	51.76
6845	NYSE	MTZ	Wed, Jul 24, 2019	50.48	52.84	50.48	52.75
6844	NYSE	MTZ	Tue, Jul 23, 2019	49.60	50.72	49.53	50.65
6843	NYSE	MTZ	Mon, Jul 22, 2019	49.93	50.46	49.23	49.31
6842	NYSE	MTZ	Fri, Jul 19, 2019	49.49	50.27	49.49	49.78
6841	NYSE	MTZ	Thu, Jul 18, 2019	50.28	50.35	49.30	49.46
6840	NYSE	MTZ	Wed, Jul 17, 2019	50.55	50.73	50.06	50.28
6839	NYSE	MTZ	Tue, Jul 16, 2019	51.22	51.84	50.69	50.86
6838	NYSE	MTZ	Mon, Jul 15, 2019	51.45	51.69	50.65	51.29
6837	NYSE	MTZ	Fri, Jul 12, 2019	51.11	51.50	50.72	51.30
6836	NYSE	MTZ	Thu, Jul 11, 2019	51.34	51.40	50.18	50.87
6835	NYSE	MTZ	Wed, Jul 10, 2019	51.73	51.84	50.80	51.21
6834	NYSE	MTZ	Tue, Jul 9, 2019	51.50	51.84	50.49	51.41
6833	NYSE	MTZ	Mon, Jul 8, 2019	51.97	52.41	51.74	51.89
6832	NYSE	MTZ	Fri, Jul 5, 2019	51.56	52.43	51.55	52.22
6831	NYSE	MTZ	Wed, Jul 3, 2019	52.28	52.91	51.36	52.13
6830	NYSE	MTZ	Tue, Jul 2, 2019	51.57	52.15	51.22	51.91
6829	NYSE	MTZ	Mon, Jul 1, 2019	52.17	52.80	51.44	51.77
6828	NYSE	MTZ	Fri, Jun 28, 2019	49.15	51.63	49.15	51.53
6827	NYSE	MTZ	Thu, Jun 27, 2019	49.13	49.42	48.79	49.06
6826	NYSE	MTZ	Wed, Jun 26, 2019	47.93	49.04	47.74	48.82
6825	NYSE	MTZ	Tue, Jun 25, 2019	47.95	48.27	47.65	47.66
6824	NYSE	MTZ	Mon, Jun 24, 2019	48.25	49.15	47.85	48.00
6823	NYSE	MTZ	Fri, Jun 21, 2019	48.48	48.55	47.95	48.03
6822	NYSE	MTZ	Thu, Jun 20, 2019	49.22	49.78	48.49	48.81
6821	NYSE	MTZ	Wed, Jun 19, 2019	48.17	48.72	47.94	48.44
6820	NYSE	MTZ	Tue, Jun 18, 2019	48.00	48.83	47.68	48.10
6819	NYSE	MTZ	Mon, Jun 17, 2019	48.50	48.54	47.54	47.56
6818	NYSE	MTZ	Fri, Jun 14, 2019	48.51	48.66	47.97	48.42
6817	NYSE	MTZ	Thu, Jun 13, 2019	49.19	49.37	48.52	48.71
6816	NYSE	MTZ	Wed, Jun 12, 2019	49.04	49.29	48.53	48.84
6815	NYSE	MTZ	Tue, Jun 11, 2019	49.80	49.83	49.06	49.30
6814	NYSE	MTZ	Mon, Jun 10, 2019	49.99	50.48	48.98	49.13
6813	NYSE	MTZ	Fri, Jun 7, 2019	49.54	50.18	49.05	49.65
6812	NYSE	MTZ	Thu, Jun 6, 2019	49.56	49.95	48.88	49.55
6811	NYSE	MTZ	Wed, Jun 5, 2019	50.00	50.67	48.70	49.56
6810	NYSE	MTZ	Tue, Jun 4, 2019	47.82	49.87	47.82	49.83
6809	NYSE	MTZ	Mon, Jun 3, 2019	46.48	47.27	46.38	47.11
6808	NYSE	MTZ	Fri, May 31, 2019	46.78	47.38	45.99	46.49
6807	NYSE	MTZ	Thu, May 30, 2019	46.83	48.25	46.83	47.54
6806	NYSE	MTZ	Wed, May 29, 2019	45.99	46.82	45.55	46.67
6805	NYSE	MTZ	Tue, May 28, 2019	46.49	47.34	46.26	46.35
6804	NYSE	MTZ	Fri, May 24, 2019	46.17	46.51	45.66	46.05
6803	NYSE	MTZ	Thu, May 23, 2019	46.59	46.71	45.52	45.75
6802	NYSE	MTZ	Wed, May 22, 2019	47.50	47.89	47.18	47.31
6801	NYSE	MTZ	Tue, May 21, 2019	46.36	47.92	46.36	47.80
6800	NYSE	MTZ	Mon, May 20, 2019	45.91	46.19	45.56	45.84
6799	NYSE	MTZ	Fri, May 17, 2019	47.68	47.81	46.20	46.32
6798	NYSE	MTZ	Thu, May 16, 2019	47.94	48.64	47.94	48.27
6797	NYSE	MTZ	Wed, May 15, 2019	47.90	48.29	47.17	47.87
6796	NYSE	MTZ	Tue, May 14, 2019	47.80	48.82	47.80	48.37
6795	NYSE	MTZ	Mon, May 13, 2019	50.06	50.30	47.40	47.70
6794	NYSE	MTZ	Fri, May 10, 2019	50.75	51.38	50.10	51.27
6793	NYSE	MTZ	Thu, May 9, 2019	50.99	51.27	49.81	51.06
6792	NYSE	MTZ	Wed, May 8, 2019	51.34	51.77	50.71	51.49
6791	NYSE	MTZ	Tue, May 7, 2019	51.32	51.96	50.74	51.24
6790	NYSE	MTZ	Mon, May 6, 2019	48.91	51.81	48.55	51.64
6789	NYSE	MTZ	Fri, May 3, 2019	53.10	53.80	49.13	49.90
6788	NYSE	MTZ	Thu, May 2, 2019	51.05	51.40	49.61	50.21
6787	NYSE	MTZ	Wed, May 1, 2019	51.00	51.37	50.14	50.89
6786	NYSE	MTZ	Tue, Apr 30, 2019	51.54	51.54	50.44	50.65
6785	NYSE	MTZ	Mon, Apr 29, 2019	51.40	51.76	50.71	51.37
6784	NYSE	MTZ	Fri, Apr 26, 2019	51.35	51.53	50.69	51.19
6783	NYSE	MTZ	Thu, Apr 25, 2019	52.18	52.18	50.47	51.18
6782	NYSE	MTZ	Wed, Apr 24, 2019	52.54	53.10	52.45	52.61
6781	NYSE	MTZ	Tue, Apr 23, 2019	52.36	53.14	51.85	52.53
6780	NYSE	MTZ	Mon, Apr 22, 2019	51.75	52.41	51.40	52.35
6779	NYSE	MTZ	Thu, Apr 18, 2019	52.15	52.72	51.37	51.87
6778	NYSE	MTZ	Wed, Apr 17, 2019	52.69	52.78	51.83	52.17
6777	NYSE	MTZ	Tue, Apr 16, 2019	51.78	52.79	51.55	52.27
6776	NYSE	MTZ	Mon, Apr 15, 2019	51.33	52.15	51.02	51.55
6775	NYSE	MTZ	Fri, Apr 12, 2019	51.00	51.82	50.81	51.51
6774	NYSE	MTZ	Thu, Apr 11, 2019	50.42	50.87	50.16	50.66
6773	NYSE	MTZ	Wed, Apr 10, 2019	49.67	50.59	49.58	50.44
6772	NYSE	MTZ	Tue, Apr 9, 2019	50.29	50.48	49.49	49.58
6771	NYSE	MTZ	Mon, Apr 8, 2019	50.00	50.79	49.41	50.71
6770	NYSE	MTZ	Fri, Apr 5, 2019	50.22	50.69	49.84	50.34
6769	NYSE	MTZ	Thu, Apr 4, 2019	49.56	50.46	49.34	49.80
6768	NYSE	MTZ	Wed, Apr 3, 2019	49.34	49.99	49.02	49.50
6767	NYSE	MTZ	Tue, Apr 2, 2019	48.60	49.16	48.38	49.01
6766	NYSE	MTZ	Mon, Apr 1, 2019	48.51	49.01	48.00	48.68
6765	NYSE	MTZ	Fri, Mar 29, 2019	47.65	48.35	47.56	48.10
6764	NYSE	MTZ	Thu, Mar 28, 2019	46.30	47.33	46.19	47.22
6763	NYSE	MTZ	Wed, Mar 27, 2019	46.16	46.49	45.47	46.14
6762	NYSE	MTZ	Tue, Mar 26, 2019	45.93	46.71	45.68	46.17
6761	NYSE	MTZ	Mon, Mar 25, 2019	45.38	45.86	44.55	45.72
6760	NYSE	MTZ	Fri, Mar 22, 2019	47.46	47.59	45.29	45.38
6759	NYSE	MTZ	Thu, Mar 21, 2019	46.98	48.43	46.92	47.77
6758	NYSE	MTZ	Wed, Mar 20, 2019	47.37	47.55	46.41	47.00
6757	NYSE	MTZ	Tue, Mar 19, 2019	48.24	48.77	47.31	47.47
6756	NYSE	MTZ	Mon, Mar 18, 2019	47.72	48.35	47.41	48.04
6755	NYSE	MTZ	Fri, Mar 15, 2019	47.25	47.93	47.02	47.65
6754	NYSE	MTZ	Thu, Mar 14, 2019	47.49	47.78	47.16	47.21
6753	NYSE	MTZ	Wed, Mar 13, 2019	48.00	48.22	47.46	47.71
6752	NYSE	MTZ	Tue, Mar 12, 2019	46.91	47.91	46.82	47.68
6751	NYSE	MTZ	Mon, Mar 11, 2019	45.95	46.90	45.47	46.76
6750	NYSE	MTZ	Fri, Mar 8, 2019	46.19	46.50	45.85	46.02
6749	NYSE	MTZ	Thu, Mar 7, 2019	47.15	47.15	46.09	46.65
6748	NYSE	MTZ	Wed, Mar 6, 2019	47.80	48.00	47.22	47.26
6747	NYSE	MTZ	Tue, Mar 5, 2019	47.32	47.98	47.11	47.61
6746	NYSE	MTZ	Mon, Mar 4, 2019	47.33	48.05	46.80	47.12
6745	NYSE	MTZ	Fri, Mar 1, 2019	46.40	47.22	44.73	46.89
6744	NYSE	MTZ	Thu, Feb 28, 2019	42.91	43.56	42.77	43.18
6743	NYSE	MTZ	Wed, Feb 27, 2019	43.30	44.00	42.77	42.87
6742	NYSE	MTZ	Tue, Feb 26, 2019	45.25	45.74	44.62	44.66
6741	NYSE	MTZ	Mon, Feb 25, 2019	44.80	45.61	44.53	45.35
6740	NYSE	MTZ	Fri, Feb 22, 2019	44.59	45.39	44.41	44.60
6739	NYSE	MTZ	Thu, Feb 21, 2019	44.54	45.48	44.29	44.37
6738	NYSE	MTZ	Wed, Feb 20, 2019	43.72	44.54	43.58	44.50
6737	NYSE	MTZ	Tue, Feb 19, 2019	43.19	43.97	42.72	43.73
6736	NYSE	MTZ	Fri, Feb 15, 2019	43.57	43.88	42.99	43.46
6735	NYSE	MTZ	Thu, Feb 14, 2019	43.01	43.64	42.81	43.14
6734	NYSE	MTZ	Wed, Feb 13, 2019	43.00	43.54	42.93	43.31
6733	NYSE	MTZ	Tue, Feb 12, 2019	41.80	42.98	41.75	42.84
6732	NYSE	MTZ	Mon, Feb 11, 2019	41.45	41.73	40.65	41.58
6731	NYSE	MTZ	Fri, Feb 8, 2019	41.10	41.60	40.51	41.40
6730	NYSE	MTZ	Thu, Feb 7, 2019	42.31	42.53	41.24	41.29
6729	NYSE	MTZ	Wed, Feb 6, 2019	43.11	43.49	42.59	42.66
6728	NYSE	MTZ	Tue, Feb 5, 2019	42.57	43.04	42.57	43.03
6727	NYSE	MTZ	Mon, Feb 4, 2019	42.97	43.05	41.68	42.39
6726	NYSE	MTZ	Fri, Feb 1, 2019	44.31	44.35	43.05	43.19
6725	NYSE	MTZ	Thu, Jan 31, 2019	44.53	45.09	44.06	44.38
6724	NYSE	MTZ	Wed, Jan 30, 2019	44.29	44.85	42.94	44.48
6723	NYSE	MTZ	Tue, Jan 29, 2019	45.74	45.74	44.06	44.29
6722	NYSE	MTZ	Mon, Jan 28, 2019	44.70	45.74	44.30	45.56
6721	NYSE	MTZ	Fri, Jan 25, 2019	45.07	45.44	44.25	45.21
6720	NYSE	MTZ	Thu, Jan 24, 2019	43.36	44.90	43.36	44.65
6719	NYSE	MTZ	Wed, Jan 23, 2019	46.19	46.53	42.73	43.22
6718	NYSE	MTZ	Tue, Jan 22, 2019	46.07	47.29	45.20	45.64
6717	NYSE	MTZ	Fri, Jan 18, 2019	45.21	46.62	44.98	46.54
6716	NYSE	MTZ	Thu, Jan 17, 2019	44.89	45.55	44.36	44.76
6715	NYSE	MTZ	Wed, Jan 16, 2019	44.89	45.46	44.64	45.24
6714	NYSE	MTZ	Tue, Jan 15, 2019	45.04	45.39	44.62	44.83
6713	NYSE	MTZ	Mon, Jan 14, 2019	44.91	45.75	44.46	44.96
6712	NYSE	MTZ	Fri, Jan 11, 2019	45.42	45.60	44.78	45.37
6711	NYSE	MTZ	Thu, Jan 10, 2019	44.55	46.05	44.17	45.78
6710	NYSE	MTZ	Wed, Jan 9, 2019	44.62	45.51	44.00	44.88
6709	NYSE	MTZ	Tue, Jan 8, 2019	44.55	44.63	43.50	44.30
6708	NYSE	MTZ	Mon, Jan 7, 2019	42.59	44.33	42.01	43.92
6707	NYSE	MTZ	Fri, Jan 4, 2019	41.05	43.05	40.81	42.69
6706	NYSE	MTZ	Thu, Jan 3, 2019	40.71	40.94	39.59	40.05
6705	NYSE	MTZ	Wed, Jan 2, 2019	39.63	41.04	39.30	40.88
6704	NYSE	MTZ	Mon, Dec 31, 2018	40.25	41.25	39.93	40.56
6703	NYSE	MTZ	Fri, Dec 28, 2018	40.55	41.02	39.89	40.15
6702	NYSE	MTZ	Thu, Dec 27, 2018	39.50	40.57	38.87	40.55
6701	NYSE	MTZ	Wed, Dec 26, 2018	37.85	40.65	37.56	40.58
6700	NYSE	MTZ	Mon, Dec 24, 2018	37.28	38.93	37.25	37.83
6699	NYSE	MTZ	Fri, Dec 21, 2018	38.23	39.54	37.46	37.73
6698	NYSE	MTZ	Thu, Dec 20, 2018	39.09	40.45	37.24	38.06
6697	NYSE	MTZ	Wed, Dec 19, 2018	39.43	40.78	39.00	39.28
6696	NYSE	MTZ	Tue, Dec 18, 2018	38.82	39.99	38.68	39.40
6695	NYSE	MTZ	Mon, Dec 17, 2018	39.33	39.57	38.03	38.33
6694	NYSE	MTZ	Fri, Dec 14, 2018	40.22	40.72	39.44	39.50
6693	NYSE	MTZ	Thu, Dec 13, 2018	41.31	41.59	40.52	40.67
6692	NYSE	MTZ	Wed, Dec 12, 2018	41.14	41.97	40.77	40.90
6691	NYSE	MTZ	Tue, Dec 11, 2018	41.86	41.94	39.97	40.25
6690	NYSE	MTZ	Mon, Dec 10, 2018	40.55	41.43	40.33	41.02
6689	NYSE	MTZ	Fri, Dec 7, 2018	42.61	42.93	40.75	40.86
6688	NYSE	MTZ	Thu, Dec 6, 2018	41.98	42.66	41.35	42.64
6687	NYSE	MTZ	Tue, Dec 4, 2018	45.20	45.49	42.28	42.73
6686	NYSE	MTZ	Mon, Dec 3, 2018	45.85	46.32	45.16	45.39
6685	NYSE	MTZ	Fri, Nov 30, 2018	44.70	45.50	44.70	45.09
6684	NYSE	MTZ	Thu, Nov 29, 2018	45.33	45.53	44.60	44.89
6683	NYSE	MTZ	Wed, Nov 28, 2018	45.72	45.77	44.12	45.31
6682	NYSE	MTZ	Tue, Nov 27, 2018	45.07	45.75	44.96	45.57
6681	NYSE	MTZ	Mon, Nov 26, 2018	43.92	45.33	43.92	45.30
6680	NYSE	MTZ	Fri, Nov 23, 2018	42.68	44.46	42.65	43.59
6679	NYSE	MTZ	Wed, Nov 21, 2018	42.53	43.88	42.18	43.29
6678	NYSE	MTZ	Tue, Nov 20, 2018	44.12	44.12	41.80	42.18
6677	NYSE	MTZ	Mon, Nov 19, 2018	46.85	46.86	44.42	44.75
6676	NYSE	MTZ	Fri, Nov 16, 2018	45.93	47.22	45.93	47.12
6675	NYSE	MTZ	Thu, Nov 15, 2018	45.75	46.45	45.42	46.45
6674	NYSE	MTZ	Wed, Nov 14, 2018	46.08	46.21	45.01	46.00
6673	NYSE	MTZ	Tue, Nov 13, 2018	46.81	47.53	45.36	45.63
6672	NYSE	MTZ	Mon, Nov 12, 2018	49.57	49.58	46.06	46.68
6671	NYSE	MTZ	Fri, Nov 9, 2018	49.22	50.75	48.38	49.74
6670	NYSE	MTZ	Thu, Nov 8, 2018	51.01	51.07	49.87	50.67
6669	NYSE	MTZ	Wed, Nov 7, 2018	48.62	49.35	47.42	48.96
6668	NYSE	MTZ	Tue, Nov 6, 2018	48.68	48.98	47.68	48.23
6667	NYSE	MTZ	Mon, Nov 5, 2018	48.45	49.04	47.76	48.78
6666	NYSE	MTZ	Fri, Nov 2, 2018	49.90	51.77	47.33	47.73
6665	NYSE	MTZ	Thu, Nov 1, 2018	43.89	45.20	43.30	45.10
6664	NYSE	MTZ	Wed, Oct 31, 2018	43.46	44.04	43.14	43.51
6663	NYSE	MTZ	Tue, Oct 30, 2018	40.81	43.11	40.72	43.06
6662	NYSE	MTZ	Mon, Oct 29, 2018	41.86	42.47	40.43	41.02
6661	NYSE	MTZ	Fri, Oct 26, 2018	41.48	42.18	40.63	41.23
6660	NYSE	MTZ	Thu, Oct 25, 2018	40.94	42.84	40.38	42.14
6659	NYSE	MTZ	Wed, Oct 24, 2018	42.80	43.19	40.02	40.13
6658	NYSE	MTZ	Tue, Oct 23, 2018	42.66	43.60	42.41	42.58
6657	NYSE	MTZ	Mon, Oct 22, 2018	43.42	43.79	43.07	43.50
6656	NYSE	MTZ	Fri, Oct 19, 2018	43.14	43.68	42.76	43.04
6655	NYSE	MTZ	Thu, Oct 18, 2018	42.76	43.72	42.76	43.05
6654	NYSE	MTZ	Wed, Oct 17, 2018	43.21	43.35	42.32	43.10
6653	NYSE	MTZ	Tue, Oct 16, 2018	42.74	43.17	42.15	43.15
6652	NYSE	MTZ	Mon, Oct 15, 2018	41.81	42.72	41.11	42.21
6651	NYSE	MTZ	Fri, Oct 12, 2018	41.88	42.24	40.63	41.41
6650	NYSE	MTZ	Thu, Oct 11, 2018	40.91	41.93	40.69	41.14
6649	NYSE	MTZ	Wed, Oct 10, 2018	42.21	42.63	41.44	41.48
6648	NYSE	MTZ	Tue, Oct 9, 2018	42.33	42.87	42.06	42.40
6647	NYSE	MTZ	Mon, Oct 8, 2018	41.57	42.58	41.00	42.36
6646	NYSE	MTZ	Fri, Oct 5, 2018	41.63	42.96	41.01	41.73
6645	NYSE	MTZ	Thu, Oct 4, 2018	43.47	43.47	41.08	41.63
6644	NYSE	MTZ	Wed, Oct 3, 2018	44.23	44.71	42.15	43.63
6643	NYSE	MTZ	Tue, Oct 2, 2018	43.87	44.31	43.70	44.00
6642	NYSE	MTZ	Mon, Oct 1, 2018	44.89	44.95	43.54	43.80
6641	NYSE	MTZ	Fri, Sep 28, 2018	44.00	45.05	44.00	44.65
6640	NYSE	MTZ	Thu, Sep 27, 2018	44.00	44.65	43.70	44.35
6639	NYSE	MTZ	Wed, Sep 26, 2018	44.70	44.95	43.75	43.90
6638	NYSE	MTZ	Tue, Sep 25, 2018	45.45	45.75	44.68	44.95
6637	NYSE	MTZ	Mon, Sep 24, 2018	45.95	46.20	44.90	45.40
6636	NYSE	MTZ	Fri, Sep 21, 2018	45.80	46.65	45.50	45.80
6635	NYSE	MTZ	Thu, Sep 20, 2018	43.65	45.95	43.30	45.70
6634	NYSE	MTZ	Wed, Sep 19, 2018	43.05	43.65	42.50	43.30
6633	NYSE	MTZ	Tue, Sep 18, 2018	43.25	43.40	42.65	42.80
6632	NYSE	MTZ	Mon, Sep 17, 2018	42.95	43.65	42.65	43.10
6631	NYSE	MTZ	Fri, Sep 14, 2018	42.90	43.05	42.05	42.85
6630	NYSE	MTZ	Thu, Sep 13, 2018	44.85	45.70	42.80	43.00
6629	NYSE	MTZ	Wed, Sep 12, 2018	42.95	45.40	42.95	44.65
6628	NYSE	MTZ	Tue, Sep 11, 2018	43.60	44.90	42.80	43.15
6627	NYSE	MTZ	Mon, Sep 10, 2018	40.95	43.15	40.85	42.80
6626	NYSE	MTZ	Fri, Sep 7, 2018	40.75	41.15	40.20	40.65
6625	NYSE	MTZ	Thu, Sep 6, 2018	42.45	42.75	40.80	40.95
6624	NYSE	MTZ	Wed, Sep 5, 2018	42.90	43.10	42.35	42.50
6623	NYSE	MTZ	Tue, Sep 4, 2018	43.40	43.60	42.45	43.10
6622	NYSE	MTZ	Fri, Aug 31, 2018	43.75	44.25	42.85	43.80
6621	NYSE	MTZ	Thu, Aug 30, 2018	45.30	45.90	43.60	44.20
6620	NYSE	MTZ	Wed, Aug 29, 2018	42.50	45.35	42.20	44.90
6619	NYSE	MTZ	Tue, Aug 28, 2018	42.55	43.65	42.45	42.50
6618	NYSE	MTZ	Mon, Aug 27, 2018	42.00	42.75	41.85	42.35
6617	NYSE	MTZ	Fri, Aug 24, 2018	43.45	43.45	41.80	42.05
6616	NYSE	MTZ	Thu, Aug 23, 2018	42.90	43.55	42.75	43.10
6615	NYSE	MTZ	Wed, Aug 22, 2018	43.15	43.30	42.40	42.85
6614	NYSE	MTZ	Tue, Aug 21, 2018	44.35	45.20	43.15	43.30
6613	NYSE	MTZ	Mon, Aug 20, 2018	43.15	44.50	43.15	44.35
6612	NYSE	MTZ	Fri, Aug 17, 2018	42.15	43.70	41.75	43.30
6611	NYSE	MTZ	Thu, Aug 16, 2018	44.35	44.65	40.80	42.10
6610	NYSE	MTZ	Wed, Aug 15, 2018	44.95	45.35	44.10	44.60
6609	NYSE	MTZ	Tue, Aug 14, 2018	43.85	45.50	43.75	45.45
6608	NYSE	MTZ	Mon, Aug 13, 2018	46.25	46.25	43.55	43.75
6607	NYSE	MTZ	Fri, Aug 10, 2018	46.20	47.40	45.55	46.95
6606	NYSE	MTZ	Thu, Aug 9, 2018	45.60	46.80	44.80	46.50
6605	NYSE	MTZ	Wed, Aug 8, 2018	46.30	46.45	45.00	45.70
6604	NYSE	MTZ	Tue, Aug 7, 2018	47.75	47.90	46.10	46.50
6603	NYSE	MTZ	Mon, Aug 6, 2018	47.05	47.20	45.40	46.45
6602	NYSE	MTZ	Fri, Aug 3, 2018	44.40	48.80	44.30	46.70
6601	NYSE	MTZ	Thu, Aug 2, 2018	46.75	48.10	46.30	47.35
6600	NYSE	MTZ	Wed, Aug 1, 2018	46.40	47.55	45.90	47.40
6599	NYSE	MTZ	Tue, Jul 31, 2018	46.00	46.60	45.40	46.55
6598	NYSE	MTZ	Mon, Jul 30, 2018	48.05	48.05	45.65	45.80
6597	NYSE	MTZ	Fri, Jul 27, 2018	49.05	49.45	47.65	47.80
6596	NYSE	MTZ	Thu, Jul 26, 2018	48.90	49.95	48.68	48.85
6595	NYSE	MTZ	Wed, Jul 25, 2018	49.45	49.50	46.75	48.85
6594	NYSE	MTZ	Tue, Jul 24, 2018	51.15	51.45	49.95	50.10
6593	NYSE	MTZ	Mon, Jul 23, 2018	51.10	51.78	50.85	51.25
6592	NYSE	MTZ	Fri, Jul 20, 2018	52.00	52.15	51.10	51.30
6591	NYSE	MTZ	Thu, Jul 19, 2018	50.95	52.30	50.95	52.15
6590	NYSE	MTZ	Wed, Jul 18, 2018	50.75	51.90	50.55	51.20
6589	NYSE	MTZ	Tue, Jul 17, 2018	50.15	51.55	50.15	50.80
6588	NYSE	MTZ	Mon, Jul 16, 2018	51.90	52.30	50.30	50.60
6587	NYSE	MTZ	Fri, Jul 13, 2018	51.50	52.30	50.95	51.95
6586	NYSE	MTZ	Thu, Jul 12, 2018	52.15	52.20	50.70	51.35
6585	NYSE	MTZ	Wed, Jul 11, 2018	52.65	53.05	51.85	51.95
6584	NYSE	MTZ	Tue, Jul 10, 2018	53.20	53.45	52.60	53.20
6583	NYSE	MTZ	Mon, Jul 9, 2018	52.65	53.30	52.20	53.15
6582	NYSE	MTZ	Fri, Jul 6, 2018	51.60	52.90	51.53	52.45
6581	NYSE	MTZ	Thu, Jul 5, 2018	51.00	51.80	50.45	51.70
6580	NYSE	MTZ	Tue, Jul 3, 2018	51.30	51.75	50.55	50.65
6579	NYSE	MTZ	Mon, Jul 2, 2018	50.25	51.09	50.15	51.00
6578	NYSE	MTZ	Fri, Jun 29, 2018	50.25	51.70	50.25	50.75
6577	NYSE	MTZ	Thu, Jun 28, 2018	50.65	50.65	49.25	50.10
6576	NYSE	MTZ	Wed, Jun 27, 2018	51.25	51.60	50.55	50.70
6575	NYSE	MTZ	Tue, Jun 26, 2018	50.85	51.55	50.35	51.15
6574	NYSE	MTZ	Mon, Jun 25, 2018	51.75	51.75	50.43	50.75
6573	NYSE	MTZ	Fri, Jun 22, 2018	54.30	54.30	51.93	52.10
6572	NYSE	MTZ	Thu, Jun 21, 2018	54.40	54.55	53.30	53.60
6571	NYSE	MTZ	Wed, Jun 20, 2018	53.45	54.70	52.95	54.50
6570	NYSE	MTZ	Tue, Jun 19, 2018	52.70	53.50	52.45	53.30
6569	NYSE	MTZ	Mon, Jun 18, 2018	51.65	53.60	51.65	53.50
6568	NYSE	MTZ	Fri, Jun 15, 2018	50.55	52.20	50.35	52.15
6567	NYSE	MTZ	Thu, Jun 14, 2018	50.35	51.10	50.10	50.80
6566	NYSE	MTZ	Wed, Jun 13, 2018	49.15	50.53	48.50	50.30
6565	NYSE	MTZ	Tue, Jun 12, 2018	50.05	50.05	48.95	49.15
6564	NYSE	MTZ	Mon, Jun 11, 2018	50.30	50.31	49.45	49.75
6563	NYSE	MTZ	Fri, Jun 8, 2018	50.90	51.05	50.18	50.30
6562	NYSE	MTZ	Thu, Jun 7, 2018	51.35	51.55	50.65	50.85
6561	NYSE	MTZ	Wed, Jun 6, 2018	50.75	51.45	50.40	51.10
6560	NYSE	MTZ	Tue, Jun 5, 2018	49.35	50.85	49.35	50.60
6559	NYSE	MTZ	Mon, Jun 4, 2018	48.20	50.20	48.20	49.15
6558	NYSE	MTZ	Fri, Jun 1, 2018	47.05	48.40	46.90	47.90
6557	NYSE	MTZ	Thu, May 31, 2018	47.60	47.95	46.45	46.65
6556	NYSE	MTZ	Wed, May 30, 2018	48.00	48.63	47.65	47.90
6555	NYSE	MTZ	Tue, May 29, 2018	47.60	48.20	47.35	47.75
6554	NYSE	MTZ	Fri, May 25, 2018	47.30	47.90	47.20	47.80
6553	NYSE	MTZ	Thu, May 24, 2018	47.65	47.90	46.85	47.60
6552	NYSE	MTZ	Wed, May 23, 2018	48.10	48.15	46.70	47.70
6551	NYSE	MTZ	Tue, May 22, 2018	49.50	50.05	48.45	48.60
6550	NYSE	MTZ	Mon, May 21, 2018	49.50	50.55	49.50	50.50
6549	NYSE	MTZ	Fri, May 18, 2018	49.50	49.80	49.27	49.35
6548	NYSE	MTZ	Thu, May 17, 2018	50.35	50.55	49.20	49.45
6547	NYSE	MTZ	Wed, May 16, 2018	49.15	51.25	48.75	50.45
6546	NYSE	MTZ	Tue, May 15, 2018	48.70	49.30	48.45	48.85
6545	NYSE	MTZ	Mon, May 14, 2018	48.85	49.50	48.70	48.95
6544	NYSE	MTZ	Fri, May 11, 2018	48.65	49.25	48.35	48.45
6543	NYSE	MTZ	Thu, May 10, 2018	48.55	49.00	47.85	48.65
6542	NYSE	MTZ	Wed, May 9, 2018	48.05	48.60	47.50	48.40
6541	NYSE	MTZ	Tue, May 8, 2018	45.95	47.75	45.90	47.65
6540	NYSE	MTZ	Mon, May 7, 2018	45.85	46.50	45.40	45.80
6539	NYSE	MTZ	Fri, May 4, 2018	45.05	45.75	44.85	45.55
6538	NYSE	MTZ	Thu, May 3, 2018	46.00	46.45	44.53	45.40
6537	NYSE	MTZ	Wed, May 2, 2018	46.85	46.85	45.50	46.10
6536	NYSE	MTZ	Tue, May 1, 2018	46.55	47.35	45.25	46.80
6535	NYSE	MTZ	Mon, Apr 30, 2018	45.20	45.50	43.90	44.00
6534	NYSE	MTZ	Fri, Apr 27, 2018	45.55	45.95	44.90	45.00
6533	NYSE	MTZ	Thu, Apr 26, 2018	45.80	45.90	44.80	45.55
6532	NYSE	MTZ	Wed, Apr 25, 2018	45.30	45.75	44.95	45.55
6531	NYSE	MTZ	Tue, Apr 24, 2018	45.25	46.55	44.65	45.25
6530	NYSE	MTZ	Mon, Apr 23, 2018	44.75	45.50	44.50	44.90
6529	NYSE	MTZ	Fri, Apr 20, 2018	45.30	45.75	44.45	44.55
6528	NYSE	MTZ	Thu, Apr 19, 2018	46.70	46.70	44.95	45.40
6527	NYSE	MTZ	Wed, Apr 18, 2018	46.75	46.95	45.85	46.60
6526	NYSE	MTZ	Tue, Apr 17, 2018	46.60	46.85	46.20	46.65
6525	NYSE	MTZ	Mon, Apr 16, 2018	45.50	46.20	44.98	46.15
6524	NYSE	MTZ	Fri, Apr 13, 2018	46.15	46.20	44.93	45.20
6523	NYSE	MTZ	Thu, Apr 12, 2018	46.60	46.90	45.85	45.95
6522	NYSE	MTZ	Wed, Apr 11, 2018	45.75	46.20	45.05	45.85
6521	NYSE	MTZ	Tue, Apr 10, 2018	46.65	46.65	45.75	46.10
6520	NYSE	MTZ	Mon, Apr 9, 2018	46.80	46.90	45.75	45.80
6519	NYSE	MTZ	Fri, Apr 6, 2018	46.95	47.60	45.53	46.55
6518	NYSE	MTZ	Thu, Apr 5, 2018	47.70	47.90	47.05	47.45
6517	NYSE	MTZ	Wed, Apr 4, 2018	46.75	47.50	46.30	47.30
6516	NYSE	MTZ	Tue, Apr 3, 2018	47.25	47.95	46.40	47.90
6515	NYSE	MTZ	Mon, Apr 2, 2018	46.60	47.90	46.35	47.05
6514	NYSE	MTZ	Thu, Mar 29, 2018	46.05	47.75	46.05	47.05
6513	NYSE	MTZ	Wed, Mar 28, 2018	45.75	46.10	44.70	45.50
6512	NYSE	MTZ	Tue, Mar 27, 2018	46.65	46.80	45.70	45.95
6511	NYSE	MTZ	Mon, Mar 26, 2018	45.80	46.60	44.72	46.50
6510	NYSE	MTZ	Fri, Mar 23, 2018	47.35	47.95	45.20	45.20
6509	NYSE	MTZ	Thu, Mar 22, 2018	49.30	50.10	46.95	47.05
6508	NYSE	MTZ	Wed, Mar 21, 2018	48.30	50.30	48.20	49.45
6507	NYSE	MTZ	Tue, Mar 20, 2018	49.90	49.90	48.20	48.30
6506	NYSE	MTZ	Mon, Mar 19, 2018	49.75	50.15	49.05	49.75
6505	NYSE	MTZ	Fri, Mar 16, 2018	49.25	50.25	49.23	49.90
6504	NYSE	MTZ	Thu, Mar 15, 2018	51.10	51.30	49.15	49.25
6503	NYSE	MTZ	Wed, Mar 14, 2018	52.20	52.45	50.10	50.85
6502	NYSE	MTZ	Tue, Mar 13, 2018	52.00	52.78	51.65	51.90
6501	NYSE	MTZ	Mon, Mar 12, 2018	51.55	52.20	51.40	51.80
6500	NYSE	MTZ	Fri, Mar 9, 2018	51.65	51.98	51.25	51.50
6499	NYSE	MTZ	Thu, Mar 8, 2018	51.25	51.50	50.30	51.15
6498	NYSE	MTZ	Wed, Mar 7, 2018	49.15	51.20	49.15	51.10
6497	NYSE	MTZ	Tue, Mar 6, 2018	49.70	50.00	48.75	49.75
6496	NYSE	MTZ	Mon, Mar 5, 2018	48.80	50.05	48.80	49.60
6495	NYSE	MTZ	Fri, Mar 2, 2018	48.95	49.65	48.65	49.25
6494	NYSE	MTZ	Thu, Mar 1, 2018	50.55	50.65	48.30	49.60
6493	NYSE	MTZ	Wed, Feb 28, 2018	51.85	53.45	50.60	50.95
6492	NYSE	MTZ	Tue, Feb 27, 2018	52.75	53.40	51.15	51.45
6491	NYSE	MTZ	Mon, Feb 26, 2018	52.70	53.05	51.50	52.75
6490	NYSE	MTZ	Fri, Feb 23, 2018	53.00	53.70	52.05	52.70
6489	NYSE	MTZ	Thu, Feb 22, 2018	51.05	52.78	50.65	52.65
6488	NYSE	MTZ	Wed, Feb 21, 2018	50.50	51.65	50.50	50.65
6487	NYSE	MTZ	Tue, Feb 20, 2018	50.75	51.80	50.15	50.25
6486	NYSE	MTZ	Fri, Feb 16, 2018	50.35	51.35	50.20	51.00
6485	NYSE	MTZ	Thu, Feb 15, 2018	50.45	50.70	49.30	50.60
6484	NYSE	MTZ	Wed, Feb 14, 2018	48.30	50.00	48.16	49.90
6483	NYSE	MTZ	Tue, Feb 13, 2018	49.40	50.15	48.70	48.75
6482	NYSE	MTZ	Mon, Feb 12, 2018	49.15	50.10	48.10	49.60
6481	NYSE	MTZ	Fri, Feb 9, 2018	50.05	50.25	47.58	49.00
6480	NYSE	MTZ	Thu, Feb 8, 2018	52.10	52.49	49.20	49.30
6479	NYSE	MTZ	Wed, Feb 7, 2018	52.10	52.90	51.70	52.10
6478	NYSE	MTZ	Tue, Feb 6, 2018	49.75	52.55	49.00	52.25
6477	NYSE	MTZ	Mon, Feb 5, 2018	52.80	53.75	50.80	50.90
6476	NYSE	MTZ	Fri, Feb 2, 2018	54.25	54.80	53.25	53.35
6475	NYSE	MTZ	Thu, Feb 1, 2018	53.30	55.53	53.15	54.75
6474	NYSE	MTZ	Wed, Jan 31, 2018	54.20	54.70	53.20	53.40
6473	NYSE	MTZ	Tue, Jan 30, 2018	53.15	54.00	52.45	53.65
6472	NYSE	MTZ	Mon, Jan 29, 2018	53.10	54.60	52.97	53.90
6471	NYSE	MTZ	Fri, Jan 26, 2018	53.15	53.60	52.35	53.25
6470	NYSE	MTZ	Thu, Jan 25, 2018	53.30	53.60	51.90	52.75
6469	NYSE	MTZ	Wed, Jan 24, 2018	53.75	54.00	52.35	52.80
6468	NYSE	MTZ	Tue, Jan 23, 2018	53.85	53.95	53.05	53.25
6467	NYSE	MTZ	Mon, Jan 22, 2018	53.40	54.25	52.98	53.85
6466	NYSE	MTZ	Fri, Jan 19, 2018	52.20	53.40	51.80	53.30
6465	NYSE	MTZ	Thu, Jan 18, 2018	52.35	52.88	51.55	52.05
6464	NYSE	MTZ	Wed, Jan 17, 2018	51.45	52.05	50.80	51.90
6463	NYSE	MTZ	Tue, Jan 16, 2018	53.10	53.40	51.10	51.15
6462	NYSE	MTZ	Fri, Jan 12, 2018	51.90	52.65	51.60	52.50
6461	NYSE	MTZ	Thu, Jan 11, 2018	50.25	51.70	50.00	51.60
6460	NYSE	MTZ	Wed, Jan 10, 2018	49.70	50.40	49.55	49.90
6459	NYSE	MTZ	Tue, Jan 9, 2018	50.50	50.90	49.85	49.95
6458	NYSE	MTZ	Mon, Jan 8, 2018	49.55	50.60	49.40	50.45
6457	NYSE	MTZ	Fri, Jan 5, 2018	50.10	50.10	49.30	49.70
6456	NYSE	MTZ	Thu, Jan 4, 2018	50.40	50.55	49.38	49.90
6455	NYSE	MTZ	Wed, Jan 3, 2018	50.25	50.50	49.55	49.85
6454	NYSE	MTZ	Tue, Jan 2, 2018	49.65	50.95	49.45	50.05
6453	NYSE	MTZ	Fri, Dec 29, 2017	49.80	49.88	48.95	48.95
6452	NYSE	MTZ	Thu, Dec 28, 2017	50.05	50.25	49.25	49.65
6451	NYSE	MTZ	Wed, Dec 27, 2017	49.90	50.15	49.20	49.80
6450	NYSE	MTZ	Tue, Dec 26, 2017	50.25	50.75	49.70	49.85
6449	NYSE	MTZ	Fri, Dec 22, 2017	50.90	51.10	49.90	50.25
6448	NYSE	MTZ	Thu, Dec 21, 2017	49.10	51.20	48.90	50.70
6447	NYSE	MTZ	Wed, Dec 20, 2017	46.85	49.24	46.83	48.90
6446	NYSE	MTZ	Tue, Dec 19, 2017	47.40	47.70	46.85	46.90
6445	NYSE	MTZ	Mon, Dec 18, 2017	46.40	47.10	45.70	47.00
6444	NYSE	MTZ	Fri, Dec 15, 2017	45.70	46.70	45.45	46.20
6443	NYSE	MTZ	Thu, Dec 14, 2017	46.60	46.75	45.00	45.35
6442	NYSE	MTZ	Wed, Dec 13, 2017	46.85	47.50	46.30	46.65
6441	NYSE	MTZ	Tue, Dec 12, 2017	47.10	47.65	46.53	46.60
6440	NYSE	MTZ	Mon, Dec 11, 2017	47.46	47.60	46.75	46.85
6439	NYSE	MTZ	Fri, Dec 8, 2017	46.40	48.00	46.05	47.45
6438	NYSE	MTZ	Thu, Dec 7, 2017	46.30	46.95	45.90	46.00
6437	NYSE	MTZ	Wed, Dec 6, 2017	44.65	46.65	44.55	46.00
6436	NYSE	MTZ	Tue, Dec 5, 2017	45.65	46.70	44.95	45.00
6435	NYSE	MTZ	Mon, Dec 4, 2017	45.15	46.43	45.15	45.75
6434	NYSE	MTZ	Fri, Dec 1, 2017	44.95	45.40	43.45	44.85
6433	NYSE	MTZ	Thu, Nov 30, 2017	44.65	45.65	44.20	44.85
6432	NYSE	MTZ	Wed, Nov 29, 2017	42.85	44.60	42.75	44.25
6431	NYSE	MTZ	Tue, Nov 28, 2017	41.75	42.75	41.70	42.70
6430	NYSE	MTZ	Mon, Nov 27, 2017	42.15	42.48	41.60	41.65
6429	NYSE	MTZ	Fri, Nov 24, 2017	42.40	42.60	41.80	42.20
6428	NYSE	MTZ	Wed, Nov 22, 2017	42.45	42.85	42.05	42.25
6427	NYSE	MTZ	Tue, Nov 21, 2017	42.00	43.10	40.85	42.30
6426	NYSE	MTZ	Mon, Nov 20, 2017	40.65	42.00	40.65	41.60
6425	NYSE	MTZ	Fri, Nov 17, 2017	40.35	40.80	39.95	40.60
6424	NYSE	MTZ	Thu, Nov 16, 2017	40.00	40.50	39.95	40.25
6423	NYSE	MTZ	Wed, Nov 15, 2017	40.90	41.05	39.83	39.93
6422	NYSE	MTZ	Tue, Nov 14, 2017	42.20	42.33	41.10	41.15
6421	NYSE	MTZ	Mon, Nov 13, 2017	42.55	42.80	42.05	42.45
6420	NYSE	MTZ	Fri, Nov 10, 2017	42.95	43.45	42.60	42.90
6419	NYSE	MTZ	Thu, Nov 9, 2017	42.55	43.75	42.45	43.10
6418	NYSE	MTZ	Wed, Nov 8, 2017	43.20	43.45	42.10	43.35
6417	NYSE	MTZ	Tue, Nov 7, 2017	45.10	45.10	43.51	43.65
6416	NYSE	MTZ	Mon, Nov 6, 2017	44.30	45.03	43.75	44.95
6415	NYSE	MTZ	Fri, Nov 3, 2017	43.25	44.30	42.15	42.85
6414	NYSE	MTZ	Thu, Nov 2, 2017	42.55	42.55	41.40	41.70
6413	NYSE	MTZ	Wed, Nov 1, 2017	44.15	44.15	42.60	42.80
6412	NYSE	MTZ	Tue, Oct 31, 2017	44.30	44.50	43.50	43.55
6411	NYSE	MTZ	Mon, Oct 30, 2017	44.55	44.70	43.75	43.95
6410	NYSE	MTZ	Fri, Oct 27, 2017	43.86	44.90	43.80	44.55
6409	NYSE	MTZ	Thu, Oct 26, 2017	43.05	44.15	42.80	44.05
6408	NYSE	MTZ	Wed, Oct 25, 2017	41.95	43.35	41.80	43.05
6407	NYSE	MTZ	Tue, Oct 24, 2017	42.50	42.67	42.00	42.15
6406	NYSE	MTZ	Mon, Oct 23, 2017	42.95	43.10	42.20	42.35
6405	NYSE	MTZ	Fri, Oct 20, 2017	42.35	42.95	40.65	42.90
6404	NYSE	MTZ	Thu, Oct 19, 2017	42.55	43.10	41.90	41.95
6403	NYSE	MTZ	Wed, Oct 18, 2017	43.30	43.95	43.10	43.35
6402	NYSE	MTZ	Tue, Oct 17, 2017	43.65	44.10	42.90	43.25
6401	NYSE	MTZ	Mon, Oct 16, 2017	42.75	45.60	42.60	43.80
6400	NYSE	MTZ	Fri, Oct 13, 2017	43.70	43.70	41.70	42.25
6399	NYSE	MTZ	Thu, Oct 12, 2017	44.00	44.25	43.30	43.50
6398	NYSE	MTZ	Wed, Oct 11, 2017	44.50	44.75	43.88	44.20
6397	NYSE	MTZ	Tue, Oct 10, 2017	45.70	45.75	44.05	44.50
6396	NYSE	MTZ	Mon, Oct 9, 2017	45.90	46.10	44.90	45.25
6395	NYSE	MTZ	Fri, Oct 6, 2017	45.75	46.10	45.55	45.95
6394	NYSE	MTZ	Thu, Oct 5, 2017	46.05	46.32	45.73	45.95
6393	NYSE	MTZ	Wed, Oct 4, 2017	46.30	46.40	45.78	46.05
6392	NYSE	MTZ	Tue, Oct 3, 2017	46.70	47.11	46.10	46.35
6391	NYSE	MTZ	Mon, Oct 2, 2017	46.35	46.70	45.76	46.70
6390	NYSE	MTZ	Fri, Sep 29, 2017	46.65	47.05	46.22	46.40
6389	NYSE	MTZ	Thu, Sep 28, 2017	46.95	47.20	45.50	46.70
6388	NYSE	MTZ	Wed, Sep 27, 2017	46.65	47.45	46.50	46.90
6387	NYSE	MTZ	Tue, Sep 26, 2017	45.85	46.60	45.65	46.50
6386	NYSE	MTZ	Mon, Sep 25, 2017	45.75	46.20	45.30	45.70
6385	NYSE	MTZ	Fri, Sep 22, 2017	45.70	46.20	45.60	45.90
6384	NYSE	MTZ	Thu, Sep 21, 2017	45.65	46.20	45.59	45.70
6383	NYSE	MTZ	Wed, Sep 20, 2017	46.00	46.15	45.15	45.45
6382	NYSE	MTZ	Tue, Sep 19, 2017	44.80	46.05	44.60	46.05
6381	NYSE	MTZ	Mon, Sep 18, 2017	43.90	44.80	43.90	44.60
6380	NYSE	MTZ	Fri, Sep 15, 2017	44.10	44.40	42.95	43.85
6379	NYSE	MTZ	Thu, Sep 14, 2017	42.95	44.11	42.90	43.90
6378	NYSE	MTZ	Wed, Sep 13, 2017	43.00	43.15	42.30	43.05
6377	NYSE	MTZ	Tue, Sep 12, 2017	42.50	43.80	41.70	43.15
6376	NYSE	MTZ	Mon, Sep 11, 2017	40.45	41.30	40.40	40.90
6375	NYSE	MTZ	Fri, Sep 8, 2017	39.50	40.25	39.30	40.15
6374	NYSE	MTZ	Thu, Sep 7, 2017	39.80	39.80	39.20	39.50
6373	NYSE	MTZ	Wed, Sep 6, 2017	40.60	40.85	39.50	39.70
6372	NYSE	MTZ	Tue, Sep 5, 2017	41.90	42.10	40.35	40.45
6371	NYSE	MTZ	Fri, Sep 1, 2017	41.00	42.00	40.86	41.95
6370	NYSE	MTZ	Thu, Aug 31, 2017	40.20	40.90	40.05	40.80
6369	NYSE	MTZ	Wed, Aug 30, 2017	39.40	40.95	39.30	40.05
6368	NYSE	MTZ	Tue, Aug 29, 2017	39.40	40.65	39.25	40.45
6367	NYSE	MTZ	Mon, Aug 28, 2017	40.00	40.10	39.55	39.75
6366	NYSE	MTZ	Fri, Aug 25, 2017	40.30	40.45	39.65	39.70
6365	NYSE	MTZ	Thu, Aug 24, 2017	40.05	40.58	39.55	40.35
6364	NYSE	MTZ	Wed, Aug 23, 2017	39.16	40.20	39.16	39.90
6363	NYSE	MTZ	Tue, Aug 22, 2017	39.40	39.65	39.15	39.45
6362	NYSE	MTZ	Mon, Aug 21, 2017	39.75	39.90	39.20	39.30
6361	NYSE	MTZ	Fri, Aug 18, 2017	39.25	40.15	39.00	39.65
6360	NYSE	MTZ	Thu, Aug 17, 2017	38.70	39.90	38.40	39.20
6359	NYSE	MTZ	Wed, Aug 16, 2017	40.10	40.40	38.60	38.75
6358	NYSE	MTZ	Tue, Aug 15, 2017	40.65	40.90	40.00	40.00
6357	NYSE	MTZ	Mon, Aug 14, 2017	40.65	41.55	40.30	40.55
6356	NYSE	MTZ	Fri, Aug 11, 2017	40.65	41.71	40.00	40.25
6355	NYSE	MTZ	Thu, Aug 10, 2017	42.70	42.86	40.70	41.10
6354	NYSE	MTZ	Wed, Aug 9, 2017	42.95	43.35	42.15	43.10
6353	NYSE	MTZ	Tue, Aug 8, 2017	44.60	44.60	42.75	43.15
6352	NYSE	MTZ	Mon, Aug 7, 2017	43.00	45.25	43.00	44.65
6351	NYSE	MTZ	Fri, Aug 4, 2017	49.00	49.50	41.85	42.85
6350	NYSE	MTZ	Thu, Aug 3, 2017	45.65	46.25	44.85	45.75
6349	NYSE	MTZ	Wed, Aug 2, 2017	46.30	46.70	45.30	45.60
6348	NYSE	MTZ	Tue, Aug 1, 2017	46.30	46.70	46.00	46.35
6347	NYSE	MTZ	Mon, Jul 31, 2017	46.25	46.50	45.70	46.20
6346	NYSE	MTZ	Fri, Jul 28, 2017	46.40	46.60	45.98	46.15
6345	NYSE	MTZ	Thu, Jul 27, 2017	46.40	47.00	46.09	46.50
6344	NYSE	MTZ	Wed, Jul 26, 2017	46.35	46.35	45.75	46.20
6343	NYSE	MTZ	Tue, Jul 25, 2017	47.30	47.40	46.30	46.35
6342	NYSE	MTZ	Mon, Jul 24, 2017	46.95	47.50	46.00	46.85
6341	NYSE	MTZ	Fri, Jul 21, 2017	45.85	45.85	45.10	45.30
6340	NYSE	MTZ	Thu, Jul 20, 2017	46.15	46.25	44.85	45.65
6339	NYSE	MTZ	Wed, Jul 19, 2017	45.20	46.20	45.10	46.15
6338	NYSE	MTZ	Tue, Jul 18, 2017	45.95	46.00	44.40	45.05
6337	NYSE	MTZ	Mon, Jul 17, 2017	45.55	46.20	45.05	46.15
6336	NYSE	MTZ	Fri, Jul 14, 2017	45.75	46.20	45.50	45.70
6335	NYSE	MTZ	Thu, Jul 13, 2017	45.75	46.00	45.45	45.90
6334	NYSE	MTZ	Wed, Jul 12, 2017	46.05	46.85	45.55	45.65
6333	NYSE	MTZ	Tue, Jul 11, 2017	45.65	46.20	45.40	45.50
6332	NYSE	MTZ	Mon, Jul 10, 2017	45.65	46.00	45.25	45.60
6331	NYSE	MTZ	Fri, Jul 7, 2017	45.40	46.00	44.80	45.90
6330	NYSE	MTZ	Thu, Jul 6, 2017	45.10	46.25	44.80	45.30
6329	NYSE	MTZ	Wed, Jul 5, 2017	45.45	45.60	44.70	45.30
6328	NYSE	MTZ	Mon, Jul 3, 2017	45.30	45.80	44.60	45.55
6327	NYSE	MTZ	Fri, Jun 30, 2017	44.25	45.65	44.15	45.15
6326	NYSE	MTZ	Thu, Jun 29, 2017	45.20	45.30	43.45	44.05
6325	NYSE	MTZ	Wed, Jun 28, 2017	45.00	46.35	44.80	45.00
6324	NYSE	MTZ	Tue, Jun 27, 2017	45.10	45.40	44.50	44.65
6323	NYSE	MTZ	Mon, Jun 26, 2017	44.60	45.55	44.25	45.10
6322	NYSE	MTZ	Fri, Jun 23, 2017	43.80	44.65	43.10	44.40
6321	NYSE	MTZ	Thu, Jun 22, 2017	43.50	44.20	43.25	43.80
6320	NYSE	MTZ	Wed, Jun 21, 2017	44.70	45.00	43.30	43.45
6319	NYSE	MTZ	Tue, Jun 20, 2017	45.25	45.40	43.90	44.45
6318	NYSE	MTZ	Mon, Jun 19, 2017	44.90	46.05	44.90	45.60
6317	NYSE	MTZ	Fri, Jun 16, 2017	44.20	45.14	44.20	44.65
6316	NYSE	MTZ	Thu, Jun 15, 2017	44.00	44.53	43.25	44.48
6315	NYSE	MTZ	Wed, Jun 14, 2017	45.55	45.55	44.50	44.90
6314	NYSE	MTZ	Tue, Jun 13, 2017	45.10	46.00	44.70	45.50
6313	NYSE	MTZ	Mon, Jun 12, 2017	45.45	45.65	44.48	45.10
6312	NYSE	MTZ	Fri, Jun 9, 2017	45.20	45.75	44.90	45.35
6311	NYSE	MTZ	Thu, Jun 8, 2017	43.70	45.65	43.60	45.15
6310	NYSE	MTZ	Wed, Jun 7, 2017	43.10	43.90	42.74	43.70
6309	NYSE	MTZ	Tue, Jun 6, 2017	42.45	43.40	41.70	42.95
6308	NYSE	MTZ	Mon, Jun 5, 2017	44.00	44.10	42.80	42.95
6307	NYSE	MTZ	Fri, Jun 2, 2017	43.65	44.80	43.45	44.00
6306	NYSE	MTZ	Thu, Jun 1, 2017	42.45	43.80	42.20	43.55
6305	NYSE	MTZ	Wed, May 31, 2017	41.55	42.53	40.75	42.40
6304	NYSE	MTZ	Tue, May 30, 2017	41.00	41.73	41.00	41.55
6303	NYSE	MTZ	Fri, May 26, 2017	40.35	41.45	40.20	41.30
6302	NYSE	MTZ	Thu, May 25, 2017	41.10	42.05	40.15	40.50
6301	NYSE	MTZ	Wed, May 24, 2017	42.35	42.35	39.90	41.00
6300	NYSE	MTZ	Tue, May 23, 2017	42.00	43.68	41.60	43.10
6299	NYSE	MTZ	Mon, May 22, 2017	41.75	42.00	41.00	41.80
6298	NYSE	MTZ	Fri, May 19, 2017	41.45	42.00	41.25	41.45
6297	NYSE	MTZ	Thu, May 18, 2017	41.00	41.50	39.85	41.15
6296	NYSE	MTZ	Wed, May 17, 2017	42.10	42.40	41.10	41.10
6295	NYSE	MTZ	Tue, May 16, 2017	43.40	43.50	41.75	42.90
6294	NYSE	MTZ	Mon, May 15, 2017	43.65	43.86	42.95	43.35
6293	NYSE	MTZ	Fri, May 12, 2017	44.60	44.85	43.40	43.60
6292	NYSE	MTZ	Thu, May 11, 2017	44.75	44.98	43.25	44.85
6291	NYSE	MTZ	Wed, May 10, 2017	45.65	46.25	44.85	44.90
6290	NYSE	MTZ	Tue, May 9, 2017	45.70	46.10	44.92	45.70
6289	NYSE	MTZ	Mon, May 8, 2017	47.15	47.44	45.50	45.65
6288	NYSE	MTZ	Fri, May 5, 2017	47.00	47.90	45.30	47.15
6287	NYSE	MTZ	Thu, May 4, 2017	43.95	44.28	43.10	43.45
6286	NYSE	MTZ	Wed, May 3, 2017	44.25	44.45	43.35	44.00
6285	NYSE	MTZ	Tue, May 2, 2017	44.75	45.15	44.20	44.65
6284	NYSE	MTZ	Mon, May 1, 2017	44.55	45.50	44.13	44.75
6283	NYSE	MTZ	Fri, Apr 28, 2017	44.90	45.40	44.15	44.15
6282	NYSE	MTZ	Thu, Apr 27, 2017	44.80	45.35	44.45	44.85
6281	NYSE	MTZ	Wed, Apr 26, 2017	44.55	45.25	44.15	45.00
6280	NYSE	MTZ	Tue, Apr 25, 2017	44.60	44.88	44.05	44.55
6279	NYSE	MTZ	Mon, Apr 24, 2017	44.30	44.90	43.75	44.00
6278	NYSE	MTZ	Fri, Apr 21, 2017	43.65	43.90	42.85	43.55
6277	NYSE	MTZ	Thu, Apr 20, 2017	43.05	43.75	42.65	43.65
6276	NYSE	MTZ	Wed, Apr 19, 2017	42.55	43.80	42.40	42.95
6275	NYSE	MTZ	Tue, Apr 18, 2017	41.45	42.65	41.15	42.35
6274	NYSE	MTZ	Mon, Apr 17, 2017	41.30	41.80	40.60	41.75
6273	NYSE	MTZ	Thu, Apr 13, 2017	40.45	42.35	40.35	41.45
6272	NYSE	MTZ	Wed, Apr 12, 2017	41.15	41.15	39.50	39.65
6271	NYSE	MTZ	Tue, Apr 11, 2017	40.70	41.70	40.70	41.25
6270	NYSE	MTZ	Mon, Apr 10, 2017	40.40	42.00	40.25	41.05
6269	NYSE	MTZ	Fri, Apr 7, 2017	40.00	40.48	39.35	40.25
6268	NYSE	MTZ	Thu, Apr 6, 2017	39.25	40.05	38.90	39.95
6267	NYSE	MTZ	Wed, Apr 5, 2017	39.35	40.30	38.80	39.20
6266	NYSE	MTZ	Tue, Apr 4, 2017	38.55	39.28	38.33	38.70
6265	NYSE	MTZ	Mon, Apr 3, 2017	40.30	40.50	38.40	38.60
6264	NYSE	MTZ	Fri, Mar 31, 2017	39.20	40.33	38.80	40.05
6263	NYSE	MTZ	Thu, Mar 30, 2017	39.30	39.90	39.13	39.35
6262	NYSE	MTZ	Wed, Mar 29, 2017	38.95	39.50	38.65	39.20
6261	NYSE	MTZ	Tue, Mar 28, 2017	38.15	39.15	37.90	39.10
6260	NYSE	MTZ	Mon, Mar 27, 2017	37.10	38.40	36.40	38.20
6259	NYSE	MTZ	Fri, Mar 24, 2017	38.60	38.90	37.60	38.05
6258	NYSE	MTZ	Thu, Mar 23, 2017	38.15	38.70	37.75	38.45
6257	NYSE	MTZ	Wed, Mar 22, 2017	37.65	38.28	37.05	38.25
6256	NYSE	MTZ	Tue, Mar 21, 2017	39.00	39.00	37.20	37.65
6255	NYSE	MTZ	Mon, Mar 20, 2017	39.30	39.35	38.35	38.85
6254	NYSE	MTZ	Fri, Mar 17, 2017	39.20	39.50	38.65	39.35
6253	NYSE	MTZ	Thu, Mar 16, 2017	40.00	40.50	38.90	39.10
6252	NYSE	MTZ	Wed, Mar 15, 2017	39.35	39.95	38.95	39.80
6251	NYSE	MTZ	Tue, Mar 14, 2017	38.90	39.30	37.80	39.10
6250	NYSE	MTZ	Mon, Mar 13, 2017	39.70	39.95	39.10	39.30
6249	NYSE	MTZ	Fri, Mar 10, 2017	39.15	39.80	38.50	39.80
6248	NYSE	MTZ	Thu, Mar 9, 2017	39.50	39.55	38.20	38.70
6247	NYSE	MTZ	Wed, Mar 8, 2017	40.75	40.75	39.45	39.50
6246	NYSE	MTZ	Tue, Mar 7, 2017	40.35	40.90	40.10	40.45
6245	NYSE	MTZ	Mon, Mar 6, 2017	40.55	40.55	39.65	40.35
6244	NYSE	MTZ	Fri, Mar 3, 2017	39.85	41.00	39.80	40.80
6243	NYSE	MTZ	Thu, Mar 2, 2017	40.95	41.05	39.75	39.80
6242	NYSE	MTZ	Wed, Mar 1, 2017	40.45	41.20	40.30	40.50
6241	NYSE	MTZ	Tue, Feb 28, 2017	40.30	40.65	39.00	39.25
6240	NYSE	MTZ	Mon, Feb 27, 2017	40.45	41.20	39.90	40.50
6239	NYSE	MTZ	Fri, Feb 24, 2017	40.00	41.00	37.30	40.10
6238	NYSE	MTZ	Thu, Feb 23, 2017	38.00	38.25	35.75	37.05
6237	NYSE	MTZ	Wed, Feb 22, 2017	38.70	38.85	37.45	37.50
6236	NYSE	MTZ	Tue, Feb 21, 2017	38.10	39.20	38.10	38.80
6235	NYSE	MTZ	Fri, Feb 17, 2017	39.05	39.20	37.10	37.80
6234	NYSE	MTZ	Thu, Feb 16, 2017	39.15	39.35	38.65	39.30
6233	NYSE	MTZ	Wed, Feb 15, 2017	38.55	39.30	38.35	39.20
6232	NYSE	MTZ	Tue, Feb 14, 2017	38.45	38.70	37.73	38.55
6231	NYSE	MTZ	Mon, Feb 13, 2017	39.05	39.60	38.10	38.45
6230	NYSE	MTZ	Fri, Feb 10, 2017	38.85	38.95	38.00	38.85
6229	NYSE	MTZ	Thu, Feb 9, 2017	37.25	38.40	37.05	38.25
6228	NYSE	MTZ	Wed, Feb 8, 2017	37.85	37.85	36.55	37.20
6227	NYSE	MTZ	Tue, Feb 7, 2017	37.90	38.35	37.05	37.95
6226	NYSE	MTZ	Mon, Feb 6, 2017	38.95	38.95	37.53	37.65
6225	NYSE	MTZ	Fri, Feb 3, 2017	39.10	39.75	38.25	38.90
6224	NYSE	MTZ	Thu, Feb 2, 2017	36.60	36.65	35.45	35.50
6223	NYSE	MTZ	Wed, Feb 1, 2017	37.40	38.10	35.60	36.60
6222	NYSE	MTZ	Tue, Jan 31, 2017	38.35	38.65	36.90	37.25
6221	NYSE	MTZ	Mon, Jan 30, 2017	38.70	38.70	37.10	38.40
6220	NYSE	MTZ	Fri, Jan 27, 2017	41.25	41.30	38.10	38.75
6219	NYSE	MTZ	Thu, Jan 26, 2017	41.00	41.90	40.95	41.55
6218	NYSE	MTZ	Wed, Jan 25, 2017	40.55	41.65	40.30	40.85
6217	NYSE	MTZ	Tue, Jan 24, 2017	36.90	40.65	36.90	40.25
6216	NYSE	MTZ	Mon, Jan 23, 2017	37.25	37.80	36.00	36.40
6215	NYSE	MTZ	Fri, Jan 20, 2017	36.65	37.55	36.65	37.20
6214	NYSE	MTZ	Thu, Jan 19, 2017	35.65	37.00	35.65	36.50
6213	NYSE	MTZ	Wed, Jan 18, 2017	35.40	35.60	34.60	35.30
6212	NYSE	MTZ	Tue, Jan 17, 2017	35.70	36.20	35.12	35.60
6211	NYSE	MTZ	Fri, Jan 13, 2017	35.55	36.40	35.50	36.00
6210	NYSE	MTZ	Thu, Jan 12, 2017	36.05	36.40	34.60	35.50
6209	NYSE	MTZ	Wed, Jan 11, 2017	35.90	36.55	35.45	36.05
6208	NYSE	MTZ	Tue, Jan 10, 2017	34.55	35.75	34.35	35.75
6207	NYSE	MTZ	Mon, Jan 9, 2017	35.80	35.82	34.33	34.50
6206	NYSE	MTZ	Fri, Jan 6, 2017	36.10	36.60	35.70	35.95
6205	NYSE	MTZ	Thu, Jan 5, 2017	36.95	37.50	35.75	35.95
6204	NYSE	MTZ	Wed, Jan 4, 2017	36.70	37.35	36.55	37.15
6203	NYSE	MTZ	Tue, Jan 3, 2017	38.30	38.30	35.00	36.30
6202	NYSE	MTZ	Fri, Dec 30, 2016	38.60	38.78	38.10	38.25
6201	NYSE	MTZ	Thu, Dec 29, 2016	38.75	39.25	38.20	38.40
6200	NYSE	MTZ	Wed, Dec 28, 2016	39.60	39.73	38.20	38.60
6199	NYSE	MTZ	Tue, Dec 27, 2016	39.00	39.60	38.65	39.40
6198	NYSE	MTZ	Fri, Dec 23, 2016	39.05	39.26	38.85	39.00
6197	NYSE	MTZ	Thu, Dec 22, 2016	39.10	39.60	38.85	39.20
6196	NYSE	MTZ	Wed, Dec 21, 2016	39.40	39.65	38.65	39.00
6195	NYSE	MTZ	Tue, Dec 20, 2016	38.50	39.45	38.35	39.35
6194	NYSE	MTZ	Mon, Dec 19, 2016	38.55	39.05	38.10	38.30
6193	NYSE	MTZ	Fri, Dec 16, 2016	39.30	39.50	38.20	39.30
6192	NYSE	MTZ	Thu, Dec 15, 2016	38.20	39.25	38.10	39.15
6191	NYSE	MTZ	Wed, Dec 14, 2016	38.60	38.95	38.05	38.15
6190	NYSE	MTZ	Tue, Dec 13, 2016	39.20	39.40	38.25	38.70
6189	NYSE	MTZ	Mon, Dec 12, 2016	40.10	40.36	38.80	39.10
6188	NYSE	MTZ	Fri, Dec 9, 2016	40.00	40.10	39.60	39.90
6187	NYSE	MTZ	Thu, Dec 8, 2016	40.30	40.90	39.58	39.90
6186	NYSE	MTZ	Wed, Dec 7, 2016	39.00	40.25	38.75	40.05
6185	NYSE	MTZ	Tue, Dec 6, 2016	39.10	39.40	38.50	39.00
6184	NYSE	MTZ	Mon, Dec 5, 2016	38.15	39.10	37.90	38.95
6183	NYSE	MTZ	Fri, Dec 2, 2016	37.95	38.13	37.08	37.40
6182	NYSE	MTZ	Thu, Dec 1, 2016	38.65	39.15	37.55	37.90
6181	NYSE	MTZ	Wed, Nov 30, 2016	37.00	38.50	37.00	37.95
6180	NYSE	MTZ	Tue, Nov 29, 2016	36.45	36.90	36.00	36.55
6179	NYSE	MTZ	Mon, Nov 28, 2016	37.05	37.30	36.20	36.35
6178	NYSE	MTZ	Fri, Nov 25, 2016	37.15	37.46	36.70	37.05
6177	NYSE	MTZ	Wed, Nov 23, 2016	35.50	37.25	35.40	37.05
6176	NYSE	MTZ	Tue, Nov 22, 2016	35.40	35.40	34.35	35.40
6175	NYSE	MTZ	Mon, Nov 21, 2016	36.10	36.50	35.50	35.75
6174	NYSE	MTZ	Fri, Nov 18, 2016	35.00	35.55	34.20	35.50
6173	NYSE	MTZ	Thu, Nov 17, 2016	36.00	36.35	35.25	35.75
6172	NYSE	MTZ	Wed, Nov 16, 2016	37.30	37.30	35.00	35.55
6171	NYSE	MTZ	Tue, Nov 15, 2016	37.65	38.05	36.75	37.90
6170	NYSE	MTZ	Mon, Nov 14, 2016	35.10	37.25	34.75	36.70
6169	NYSE	MTZ	Fri, Nov 11, 2016	33.45	34.75	33.30	34.75
6168	NYSE	MTZ	Thu, Nov 10, 2016	32.65	34.95	32.60	33.35
6167	NYSE	MTZ	Wed, Nov 9, 2016	29.35	32.20	29.30	31.90
6166	NYSE	MTZ	Tue, Nov 8, 2016	29.00	29.20	28.55	29.00
6165	NYSE	MTZ	Mon, Nov 7, 2016	30.05	30.18	28.70	28.95
6164	NYSE	MTZ	Fri, Nov 4, 2016	30.50	30.90	28.85	29.40
6163	NYSE	MTZ	Thu, Nov 3, 2016	27.45	28.68	27.10	28.30
6162	NYSE	MTZ	Wed, Nov 2, 2016	27.85	28.05	27.10	27.45
6161	NYSE	MTZ	Tue, Nov 1, 2016	28.75	28.80	27.70	27.95
6160	NYSE	MTZ	Mon, Oct 31, 2016	28.20	28.65	28.05	28.55
6159	NYSE	MTZ	Fri, Oct 28, 2016	27.65	28.65	27.48	28.20
6158	NYSE	MTZ	Thu, Oct 27, 2016	28.45	28.83	27.63	27.75
6157	NYSE	MTZ	Wed, Oct 26, 2016	28.40	28.60	27.75	28.45
6156	NYSE	MTZ	Tue, Oct 25, 2016	29.60	29.60	28.60	28.75
6155	NYSE	MTZ	Mon, Oct 24, 2016	29.20	29.85	29.10	29.70
6154	NYSE	MTZ	Fri, Oct 21, 2016	28.65	29.30	28.51	29.15
6153	NYSE	MTZ	Thu, Oct 20, 2016	29.40	29.50	29.15	29.20
6152	NYSE	MTZ	Wed, Oct 19, 2016	29.75	29.88	29.45	29.60
6151	NYSE	MTZ	Tue, Oct 18, 2016	29.80	30.00	29.60	29.70
6150	NYSE	MTZ	Mon, Oct 17, 2016	29.15	29.45	28.95	29.30
6149	NYSE	MTZ	Fri, Oct 14, 2016	29.40	29.80	29.00	29.15
6148	NYSE	MTZ	Thu, Oct 13, 2016	29.00	29.55	28.75	29.25
6147	NYSE	MTZ	Wed, Oct 12, 2016	29.30	29.50	29.05	29.50
6146	NYSE	MTZ	Tue, Oct 11, 2016	29.50	29.60	28.95	29.20
6145	NYSE	MTZ	Mon, Oct 10, 2016	29.75	30.20	29.65	29.70
6144	NYSE	MTZ	Fri, Oct 7, 2016	29.97	29.97	29.16	29.55
6143	NYSE	MTZ	Thu, Oct 6, 2016	29.38	30.19	29.16	30.17
6142	NYSE	MTZ	Wed, Oct 5, 2016	29.45	29.82	29.11	29.53
6141	NYSE	MTZ	Tue, Oct 4, 2016	29.43	29.82	29.03	29.06
6140	NYSE	MTZ	Mon, Oct 3, 2016	29.60	29.60	29.06	29.29
6139	NYSE	MTZ	Fri, Sep 30, 2016	29.99	29.99	29.46	29.74
6138	NYSE	MTZ	Thu, Sep 29, 2016	29.74	30.09	29.47	29.86
6137	NYSE	MTZ	Wed, Sep 28, 2016	29.40	29.74	28.88	29.72
6136	NYSE	MTZ	Tue, Sep 27, 2016	28.34	29.22	28.21	29.22
6135	NYSE	MTZ	Mon, Sep 26, 2016	28.50	28.98	28.22	28.55
6134	NYSE	MTZ	Fri, Sep 23, 2016	28.68	28.92	28.34	28.55
6133	NYSE	MTZ	Thu, Sep 22, 2016	28.58	28.79	28.33	28.68
6132	NYSE	MTZ	Wed, Sep 21, 2016	27.85	28.20	27.57	28.20
6131	NYSE	MTZ	Tue, Sep 20, 2016	28.61	28.61	27.50	27.53
6130	NYSE	MTZ	Mon, Sep 19, 2016	28.00	28.70	27.92	28.53
6129	NYSE	MTZ	Fri, Sep 16, 2016	27.50	27.71	27.15	27.71
6128	NYSE	MTZ	Thu, Sep 15, 2016	27.11	27.79	27.02	27.66
6127	NYSE	MTZ	Wed, Sep 14, 2016	27.20	27.25	26.75	27.13
6126	NYSE	MTZ	Tue, Sep 13, 2016	27.34	27.74	27.01	27.17
6125	NYSE	MTZ	Mon, Sep 12, 2016	27.52	28.18	27.34	27.74
6124	NYSE	MTZ	Fri, Sep 9, 2016	29.02	29.30	27.97	28.21
6123	NYSE	MTZ	Thu, Sep 8, 2016	29.20	29.54	28.99	29.31
6122	NYSE	MTZ	Wed, Sep 7, 2016	29.76	29.77	29.05	29.12
6121	NYSE	MTZ	Tue, Sep 6, 2016	29.79	29.93	29.36	29.73
6120	NYSE	MTZ	Fri, Sep 2, 2016	29.62	29.79	29.27	29.62
6119	NYSE	MTZ	Thu, Sep 1, 2016	29.41	29.58	28.67	29.43
6118	NYSE	MTZ	Wed, Aug 31, 2016	29.96	30.03	29.00	29.45
6117	NYSE	MTZ	Tue, Aug 30, 2016	30.20	30.60	29.97	30.11
6116	NYSE	MTZ	Mon, Aug 29, 2016	30.10	30.44	29.95	30.26
6115	NYSE	MTZ	Fri, Aug 26, 2016	30.39	30.86	29.90	30.04
6114	NYSE	MTZ	Thu, Aug 25, 2016	30.89	31.08	30.19	30.36
6113	NYSE	MTZ	Wed, Aug 24, 2016	30.62	31.15	30.58	30.92
6112	NYSE	MTZ	Tue, Aug 23, 2016	30.70	30.92	30.52	30.86
6111	NYSE	MTZ	Mon, Aug 22, 2016	30.24	30.64	29.66	30.53
6110	NYSE	MTZ	Fri, Aug 19, 2016	30.69	30.69	30.04	30.24
6109	NYSE	MTZ	Thu, Aug 18, 2016	30.29	30.85	30.22	30.76
6108	NYSE	MTZ	Wed, Aug 17, 2016	30.40	30.49	30.08	30.32
6107	NYSE	MTZ	Tue, Aug 16, 2016	30.50	30.83	30.31	30.47
6106	NYSE	MTZ	Mon, Aug 15, 2016	29.87	30.74	29.80	30.58
6105	NYSE	MTZ	Fri, Aug 12, 2016	29.86	30.03	29.43	29.74
6104	NYSE	MTZ	Thu, Aug 11, 2016	30.04	30.40	29.82	29.94
6103	NYSE	MTZ	Wed, Aug 10, 2016	30.02	30.39	29.82	29.95
6102	NYSE	MTZ	Tue, Aug 9, 2016	29.52	30.17	29.33	30.03
6101	NYSE	MTZ	Mon, Aug 8, 2016	28.86	29.67	28.67	29.38
6100	NYSE	MTZ	Fri, Aug 5, 2016	25.99	29.30	25.61	28.25
6099	NYSE	MTZ	Thu, Aug 4, 2016	24.81	24.81	23.86	24.37
6098	NYSE	MTZ	Wed, Aug 3, 2016	24.45	24.96	24.30	24.79
6097	NYSE	MTZ	Tue, Aug 2, 2016	24.44	24.58	24.19	24.41
6096	NYSE	MTZ	Mon, Aug 1, 2016	24.42	24.79	24.10	24.39
6095	NYSE	MTZ	Fri, Jul 29, 2016	24.33	24.59	24.02	24.45
6094	NYSE	MTZ	Thu, Jul 28, 2016	24.59	24.72	24.25	24.50
6093	NYSE	MTZ	Wed, Jul 27, 2016	24.50	24.77	24.44	24.60
6092	NYSE	MTZ	Tue, Jul 26, 2016	24.08	24.48	24.04	24.39
6091	NYSE	MTZ	Mon, Jul 25, 2016	24.05	24.32	23.89	24.16
6090	NYSE	MTZ	Fri, Jul 22, 2016	24.13	24.15	23.81	24.12
6089	NYSE	MTZ	Thu, Jul 21, 2016	24.56	24.99	24.13	24.27
6088	NYSE	MTZ	Wed, Jul 20, 2016	24.50	24.68	24.10	24.60
6087	NYSE	MTZ	Tue, Jul 19, 2016	24.67	24.67	24.16	24.48
6086	NYSE	MTZ	Mon, Jul 18, 2016	24.38	24.80	24.18	24.70
6085	NYSE	MTZ	Fri, Jul 15, 2016	24.70	24.71	24.38	24.53
6084	NYSE	MTZ	Thu, Jul 14, 2016	24.70	24.92	24.45	24.52
6083	NYSE	MTZ	Wed, Jul 13, 2016	24.74	24.84	24.24	24.47
6082	NYSE	MTZ	Tue, Jul 12, 2016	24.51	24.88	24.27	24.72
6081	NYSE	MTZ	Mon, Jul 11, 2016	24.45	24.71	24.19	24.26
6080	NYSE	MTZ	Fri, Jul 8, 2016	24.34	25.00	24.15	24.21
6079	NYSE	MTZ	Thu, Jul 7, 2016	23.37	23.91	23.32	23.90
6078	NYSE	MTZ	Wed, Jul 6, 2016	22.62	23.30	22.52	23.16
6077	NYSE	MTZ	Tue, Jul 5, 2016	22.37	22.85	22.03	22.78
6076	NYSE	MTZ	Fri, Jul 1, 2016	22.25	23.17	22.25	22.74
6075	NYSE	MTZ	Thu, Jun 30, 2016	21.71	22.33	21.56	22.32
6074	NYSE	MTZ	Wed, Jun 29, 2016	21.58	21.81	21.12	21.71
6073	NYSE	MTZ	Tue, Jun 28, 2016	21.45	21.70	20.93	21.17
6072	NYSE	MTZ	Mon, Jun 27, 2016	22.02	22.02	20.86	21.03
6071	NYSE	MTZ	Fri, Jun 24, 2016	22.78	23.10	21.91	22.17
6070	NYSE	MTZ	Thu, Jun 23, 2016	23.78	24.09	23.73	23.91
6069	NYSE	MTZ	Wed, Jun 22, 2016	23.79	23.87	23.32	23.35
6068	NYSE	MTZ	Tue, Jun 21, 2016	23.54	23.78	23.32	23.68
6067	NYSE	MTZ	Mon, Jun 20, 2016	23.50	23.73	23.25	23.58
6066	NYSE	MTZ	Fri, Jun 17, 2016	22.90	23.35	22.82	23.04
6065	NYSE	MTZ	Thu, Jun 16, 2016	22.68	22.83	22.07	22.79
6064	NYSE	MTZ	Wed, Jun 15, 2016	23.14	23.42	22.78	23.02
6063	NYSE	MTZ	Tue, Jun 14, 2016	22.64	23.20	22.45	23.13
6062	NYSE	MTZ	Mon, Jun 13, 2016	22.20	23.03	22.20	22.85
6061	NYSE	MTZ	Fri, Jun 10, 2016	23.00	23.23	22.30	22.42
6060	NYSE	MTZ	Thu, Jun 9, 2016	23.68	23.68	23.09	23.44
6059	NYSE	MTZ	Wed, Jun 8, 2016	24.11	24.67	23.90	23.95
6058	NYSE	MTZ	Tue, Jun 7, 2016	23.58	24.11	23.49	24.01
6057	NYSE	MTZ	Mon, Jun 6, 2016	22.95	23.56	22.88	23.56
6056	NYSE	MTZ	Fri, Jun 3, 2016	22.73	22.84	22.33	22.78
6055	NYSE	MTZ	Thu, Jun 2, 2016	22.66	22.86	22.47	22.79
6054	NYSE	MTZ	Wed, Jun 1, 2016	22.79	22.94	22.49	22.80
6053	NYSE	MTZ	Tue, May 31, 2016	22.84	23.10	22.76	23.00
6052	NYSE	MTZ	Fri, May 27, 2016	22.95	22.95	22.51	22.82
6051	NYSE	MTZ	Thu, May 26, 2016	23.49	23.62	22.90	22.90
6050	NYSE	MTZ	Wed, May 25, 2016	23.19	23.67	23.19	23.44
6049	NYSE	MTZ	Tue, May 24, 2016	22.42	22.84	22.04	22.77
6048	NYSE	MTZ	Mon, May 23, 2016	22.18	22.53	22.07	22.32
6047	NYSE	MTZ	Fri, May 20, 2016	21.60	22.62	21.60	22.29
6046	NYSE	MTZ	Thu, May 19, 2016	21.32	21.58	20.99	21.43
6045	NYSE	MTZ	Wed, May 18, 2016	21.65	22.00	21.41	21.55
6044	NYSE	MTZ	Tue, May 17, 2016	22.15	22.54	21.64	21.78
6043	NYSE	MTZ	Mon, May 16, 2016	21.50	22.38	21.50	22.24
6042	NYSE	MTZ	Fri, May 13, 2016	21.71	22.11	21.14	21.28
6041	NYSE	MTZ	Thu, May 12, 2016	22.49	22.61	21.78	21.81
6040	NYSE	MTZ	Wed, May 11, 2016	22.50	22.79	22.26	22.32
6039	NYSE	MTZ	Tue, May 10, 2016	22.40	22.71	22.25	22.50
6038	NYSE	MTZ	Mon, May 9, 2016	22.29	22.61	22.02	22.25
6037	NYSE	MTZ	Fri, May 6, 2016	21.95	22.37	20.38	22.33
6036	NYSE	MTZ	Thu, May 5, 2016	22.49	22.63	22.01	22.07
6035	NYSE	MTZ	Wed, May 4, 2016	22.46	22.88	21.93	22.17
6034	NYSE	MTZ	Tue, May 3, 2016	22.25	22.80	21.85	22.50
6033	NYSE	MTZ	Mon, May 2, 2016	22.67	22.95	22.35	22.45
6032	NYSE	MTZ	Fri, Apr 29, 2016	23.12	23.23	22.22	22.66
6031	NYSE	MTZ	Thu, Apr 28, 2016	23.57	23.88	22.95	23.06
6030	NYSE	MTZ	Wed, Apr 27, 2016	22.53	23.55	22.51	23.46
6029	NYSE	MTZ	Tue, Apr 26, 2016	21.92	22.36	21.83	22.34
6028	NYSE	MTZ	Mon, Apr 25, 2016	22.32	22.46	21.62	21.85
6027	NYSE	MTZ	Fri, Apr 22, 2016	22.12	22.54	22.07	22.47
6026	NYSE	MTZ	Thu, Apr 21, 2016	22.24	22.52	22.01	22.12
6025	NYSE	MTZ	Wed, Apr 20, 2016	21.87	22.25	21.79	22.18
6024	NYSE	MTZ	Tue, Apr 19, 2016	21.57	22.00	21.48	21.91
6023	NYSE	MTZ	Mon, Apr 18, 2016	20.72	21.47	20.56	21.39
6022	NYSE	MTZ	Fri, Apr 15, 2016	20.96	21.10	20.55	21.07
6021	NYSE	MTZ	Thu, Apr 14, 2016	21.56	21.56	20.89	21.10
6020	NYSE	MTZ	Wed, Apr 13, 2016	21.12	21.53	21.00	21.50
6019	NYSE	MTZ	Tue, Apr 12, 2016	20.09	21.31	20.09	21.06
6018	NYSE	MTZ	Mon, Apr 11, 2016	20.66	20.70	19.99	20.03
6017	NYSE	MTZ	Fri, Apr 8, 2016	20.28	20.90	20.17	20.55
6016	NYSE	MTZ	Thu, Apr 7, 2016	19.50	20.27	19.32	19.79
6015	NYSE	MTZ	Wed, Apr 6, 2016	19.62	19.90	19.13	19.86
6014	NYSE	MTZ	Tue, Apr 5, 2016	19.58	19.58	19.58	19.52
6013	NYSE	MTZ	Mon, Apr 4, 2016	20.22	20.34	19.55	19.58
6012	NYSE	MTZ	Fri, Apr 1, 2016	19.85	20.30	19.65	20.25
6011	NYSE	MTZ	Thu, Mar 31, 2016	20.22	20.41	20.15	20.24
6010	NYSE	MTZ	Wed, Mar 30, 2016	20.40	20.57	19.96	20.17
6009	NYSE	MTZ	Tue, Mar 29, 2016	19.65	20.18	19.33	20.17
6008	NYSE	MTZ	Mon, Mar 28, 2016	20.40	20.51	19.59	19.86
6007	NYSE	MTZ	Thu, Mar 24, 2016	20.23	20.23	20.23	20.28
6006	NYSE	MTZ	Wed, Mar 23, 2016	20.46	20.68	20.21	20.23
6005	NYSE	MTZ	Tue, Mar 22, 2016	19.86	20.85	19.86	20.76
6004	NYSE	MTZ	Mon, Mar 21, 2016	20.00	20.21	19.81	20.11
6003	NYSE	MTZ	Fri, Mar 18, 2016	20.09	20.44	19.77	19.87
6002	NYSE	MTZ	Thu, Mar 17, 2016	19.24	19.97	19.02	19.77
6001	NYSE	MTZ	Wed, Mar 16, 2016	18.67	19.23	18.65	19.09
6000	NYSE	MTZ	Tue, Mar 15, 2016	19.11	19.11	19.11	18.67
5999	NYSE	MTZ	Mon, Mar 14, 2016	19.09	19.47	18.91	19.11
5998	NYSE	MTZ	Fri, Mar 11, 2016	18.55	18.55	18.55	19.43
5997	NYSE	MTZ	Thu, Mar 10, 2016	18.67	18.79	17.92	18.55
5996	NYSE	MTZ	Wed, Mar 9, 2016	18.30	18.30	18.30	18.68
5995	NYSE	MTZ	Tue, Mar 8, 2016	18.65	19.05	18.26	18.30
5994	NYSE	MTZ	Mon, Mar 7, 2016	18.41	19.12	18.32	18.92
5993	NYSE	MTZ	Fri, Mar 4, 2016	18.42	18.42	18.42	18.50
5992	NYSE	MTZ	Thu, Mar 3, 2016	17.91	17.91	17.91	18.42
5991	NYSE	MTZ	Wed, Mar 2, 2016	17.88	18.09	17.69	17.91
5990	NYSE	MTZ	Tue, Mar 1, 2016	17.11	17.93	16.95	17.88
5989	NYSE	MTZ	Mon, Feb 29, 2016	16.42	17.14	16.25	16.98
5988	NYSE	MTZ	Fri, Feb 26, 2016	16.00	17.38	15.85	16.23
5987	NYSE	MTZ	Thu, Feb 25, 2016	14.27	14.78	13.96	14.52
5986	NYSE	MTZ	Wed, Feb 24, 2016	13.90	14.24	13.56	14.22
5985	NYSE	MTZ	Tue, Feb 23, 2016	14.66	14.78	14.21	14.26
5984	NYSE	MTZ	Mon, Feb 22, 2016	14.71	15.15	14.49	14.80
5983	NYSE	MTZ	Fri, Feb 19, 2016	14.34	14.57	14.11	14.39
5982	NYSE	MTZ	Thu, Feb 18, 2016	14.90	14.99	14.37	14.51
5981	NYSE	MTZ	Wed, Feb 17, 2016	14.07	14.92	14.06	14.75
5980	NYSE	MTZ	Tue, Feb 16, 2016	13.57	13.99	13.34	13.85
5979	NYSE	MTZ	Fri, Feb 12, 2016	12.97	13.35	12.90	13.26
5978	NYSE	MTZ	Thu, Feb 11, 2016	12.65	13.05	12.44	12.75
5977	NYSE	MTZ	Wed, Feb 10, 2016	13.08	13.36	12.78	12.92
5976	NYSE	MTZ	Tue, Feb 9, 2016	13.00	13.44	12.77	13.10
5975	NYSE	MTZ	Mon, Feb 8, 2016	14.62	14.62	12.95	13.37
5974	NYSE	MTZ	Fri, Feb 5, 2016	14.99	15.41	14.83	14.89
5973	NYSE	MTZ	Thu, Feb 4, 2016	14.70	16.11	14.70	15.10
5972	NYSE	MTZ	Wed, Feb 3, 2016	15.04	15.25	14.14	14.58
5971	NYSE	MTZ	Tue, Feb 2, 2016	14.99	15.10	14.62	14.85
5970	NYSE	MTZ	Mon, Feb 1, 2016	15.21	15.41	14.92	15.40
5969	NYSE	MTZ	Fri, Jan 29, 2016	14.64	15.44	14.64	15.44
5968	NYSE	MTZ	Thu, Jan 28, 2016	14.61	14.75	14.26	14.60
5967	NYSE	MTZ	Wed, Jan 27, 2016	14.24	15.06	14.14	14.44
5966	NYSE	MTZ	Tue, Jan 26, 2016	13.97	14.36	13.66	14.32
5965	NYSE	MTZ	Mon, Jan 25, 2016	13.78	14.18	13.71	13.76
5964	NYSE	MTZ	Fri, Jan 22, 2016	14.12	14.48	13.62	13.97
5963	NYSE	MTZ	Thu, Jan 21, 2016	13.76	14.38	13.55	13.72
5962	NYSE	MTZ	Wed, Jan 20, 2016	13.48	13.97	12.80	13.83
5961	NYSE	MTZ	Tue, Jan 19, 2016	14.50	14.64	13.47	13.74
5960	NYSE	MTZ	Fri, Jan 15, 2016	14.02	14.33	13.76	14.33
5959	NYSE	MTZ	Thu, Jan 14, 2016	14.69	15.01	14.35	14.74
5958	NYSE	MTZ	Wed, Jan 13, 2016	15.17	15.39	14.37	14.54
5957	NYSE	MTZ	Tue, Jan 12, 2016	15.41	15.41	14.44	15.01
5956	NYSE	MTZ	Mon, Jan 11, 2016	15.82	15.82	14.71	15.13
5955	NYSE	MTZ	Fri, Jan 8, 2016	16.21	16.33	15.73	15.76
5954	NYSE	MTZ	Thu, Jan 7, 2016	16.14	16.56	15.94	15.99
5953	NYSE	MTZ	Wed, Jan 6, 2016	16.83	16.96	16.60	16.66
5952	NYSE	MTZ	Tue, Jan 5, 2016	17.70	17.84	17.12	17.21
5951	NYSE	MTZ	Mon, Jan 4, 2016	17.15	17.72	17.10	17.57
5950	NYSE	MTZ	Thu, Dec 31, 2015	17.53	17.87	17.29	17.38
5949	NYSE	MTZ	Wed, Dec 30, 2015	17.58	17.76	17.34	17.68
5948	NYSE	MTZ	Tue, Dec 29, 2015	17.63	17.80	17.23	17.78
5947	NYSE	MTZ	Mon, Dec 28, 2015	17.71	17.83	17.30	17.51
5946	NYSE	MTZ	Thu, Dec 24, 2015	17.84	18.13	17.80	17.94
5945	NYSE	MTZ	Wed, Dec 23, 2015	17.28	17.95	17.19	17.93
5944	NYSE	MTZ	Tue, Dec 22, 2015	16.83	17.10	16.66	17.04
5943	NYSE	MTZ	Mon, Dec 21, 2015	17.13	17.19	16.72	16.79
5942	NYSE	MTZ	Fri, Dec 18, 2015	17.36	17.56	17.10	17.11
5941	NYSE	MTZ	Thu, Dec 17, 2015	17.66	17.69	17.06	17.41
5940	NYSE	MTZ	Wed, Dec 16, 2015	17.20	17.81	16.98	17.76
5939	NYSE	MTZ	Tue, Dec 15, 2015	17.10	17.31	16.97	17.26
5938	NYSE	MTZ	Mon, Dec 14, 2015	17.05	17.11	16.37	16.79
5937	NYSE	MTZ	Fri, Dec 11, 2015	17.39	17.81	16.98	17.22
5936	NYSE	MTZ	Thu, Dec 10, 2015	18.52	18.52	17.66	17.91
5935	NYSE	MTZ	Wed, Dec 9, 2015	18.65	19.34	18.55	18.61
5934	NYSE	MTZ	Tue, Dec 8, 2015	18.50	18.73	17.99	18.62
5933	NYSE	MTZ	Mon, Dec 7, 2015	19.30	19.30	18.58	18.79
5932	NYSE	MTZ	Fri, Dec 4, 2015	20.25	20.36	19.43	19.54
5931	NYSE	MTZ	Thu, Dec 3, 2015	20.59	21.10	20.17	20.30
5930	NYSE	MTZ	Wed, Dec 2, 2015	20.34	20.69	20.14	20.48
5929	NYSE	MTZ	Tue, Dec 1, 2015	20.66	20.76	20.18	20.72
5928	NYSE	MTZ	Mon, Nov 30, 2015	19.53	20.60	19.49	20.43
5927	NYSE	MTZ	Fri, Nov 27, 2015	19.24	19.50	19.13	19.47
5926	NYSE	MTZ	Wed, Nov 25, 2015	19.19	19.52	19.07	19.44
5925	NYSE	MTZ	Tue, Nov 24, 2015	19.00	19.47	18.78	19.44
5924	NYSE	MTZ	Mon, Nov 23, 2015	18.79	19.00	18.63	18.87
5923	NYSE	MTZ	Fri, Nov 20, 2015	18.90	19.07	18.65	18.94
5922	NYSE	MTZ	Thu, Nov 19, 2015	18.23	18.97	18.02	18.84
5921	NYSE	MTZ	Wed, Nov 18, 2015	17.93	18.30	17.80	18.27
5920	NYSE	MTZ	Tue, Nov 17, 2015	17.80	18.31	17.54	17.71
5919	NYSE	MTZ	Mon, Nov 16, 2015	16.80	18.02	16.80	18.00
5918	NYSE	MTZ	Fri, Nov 13, 2015	16.60	17.12	16.38	16.81
5917	NYSE	MTZ	Thu, Nov 12, 2015	17.61	17.98	16.81	16.97
5916	NYSE	MTZ	Wed, Nov 11, 2015	17.41	17.41	17.02	17.23
5915	NYSE	MTZ	Tue, Nov 10, 2015	17.38	17.75	17.12	17.35
5914	NYSE	MTZ	Mon, Nov 9, 2015	17.78	17.95	16.56	17.36
5913	NYSE	MTZ	Fri, Nov 6, 2015	18.35	18.64	17.26	17.79
5912	NYSE	MTZ	Thu, Nov 5, 2015	18.06	19.10	17.95	18.69
5911	NYSE	MTZ	Wed, Nov 4, 2015	16.89	18.37	16.77	18.10
5910	NYSE	MTZ	Tue, Nov 3, 2015	17.41	17.79	17.03	17.23
5909	NYSE	MTZ	Mon, Nov 2, 2015	16.70	17.49	16.70	17.37
5908	NYSE	MTZ	Fri, Oct 30, 2015	16.36	16.90	16.19	16.77
5907	NYSE	MTZ	Thu, Oct 29, 2015	16.39	16.77	16.28	16.39
5906	NYSE	MTZ	Wed, Oct 28, 2015	15.84	16.53	15.77	16.47
5905	NYSE	MTZ	Tue, Oct 27, 2015	15.98	16.25	15.53	15.67
5904	NYSE	MTZ	Mon, Oct 26, 2015	16.16	16.61	16.07	16.22
5903	NYSE	MTZ	Fri, Oct 23, 2015	16.44	16.66	16.08	16.22
5902	NYSE	MTZ	Thu, Oct 22, 2015	16.40	16.72	16.07	16.39
5901	NYSE	MTZ	Wed, Oct 21, 2015	16.40	16.66	16.11	16.31
5900	NYSE	MTZ	Tue, Oct 20, 2015	15.65	16.54	15.62	16.40
5899	NYSE	MTZ	Mon, Oct 19, 2015	16.01	16.18	15.42	15.71
5898	NYSE	MTZ	Fri, Oct 16, 2015	17.92	17.92	15.97	16.16
5897	NYSE	MTZ	Thu, Oct 15, 2015	17.60	17.98	17.20	17.96
5896	NYSE	MTZ	Wed, Oct 14, 2015	18.23	18.35	17.57	17.61
5895	NYSE	MTZ	Tue, Oct 13, 2015	18.57	18.97	18.24	18.28
5894	NYSE	MTZ	Mon, Oct 12, 2015	18.96	19.02	18.43	18.77
5893	NYSE	MTZ	Fri, Oct 9, 2015	18.60	18.97	18.11	18.96
5892	NYSE	MTZ	Thu, Oct 8, 2015	18.09	18.84	18.05	18.53
5891	NYSE	MTZ	Wed, Oct 7, 2015	17.94	18.48	17.67	18.10
5890	NYSE	MTZ	Tue, Oct 6, 2015	17.65	18.01	17.39	17.74
5889	NYSE	MTZ	Mon, Oct 5, 2015	16.51	17.57	16.51	17.52
5888	NYSE	MTZ	Fri, Oct 2, 2015	15.71	16.27	15.45	16.22
5887	NYSE	MTZ	Thu, Oct 1, 2015	15.97	16.31	15.60	15.84
5886	NYSE	MTZ	Wed, Sep 30, 2015	15.86	15.96	15.48	15.83
5885	NYSE	MTZ	Tue, Sep 29, 2015	16.20	16.33	15.54	15.57
5884	NYSE	MTZ	Mon, Sep 28, 2015	17.00	17.05	16.17	16.19
5883	NYSE	MTZ	Fri, Sep 25, 2015	17.27	17.43	17.00	17.20
5882	NYSE	MTZ	Thu, Sep 24, 2015	16.95	17.40	16.64	17.23
5881	NYSE	MTZ	Wed, Sep 23, 2015	17.48	17.59	16.67	16.71
5880	NYSE	MTZ	Tue, Sep 22, 2015	17.88	17.88	17.30	17.39
5879	NYSE	MTZ	Mon, Sep 21, 2015	17.98	18.30	17.71	18.20
5878	NYSE	MTZ	Fri, Sep 18, 2015	18.08	18.34	17.69	17.76
5877	NYSE	MTZ	Thu, Sep 17, 2015	18.16	18.67	17.87	18.31
5876	NYSE	MTZ	Wed, Sep 16, 2015	17.97	18.42	17.83	18.21
5875	NYSE	MTZ	Tue, Sep 15, 2015	17.75	18.14	17.53	17.87
5874	NYSE	MTZ	Mon, Sep 14, 2015	17.30	17.84	17.17	17.74
5873	NYSE	MTZ	Fri, Sep 11, 2015	17.36	17.60	17.00	17.35
5872	NYSE	MTZ	Thu, Sep 10, 2015	17.48	17.82	17.06	17.63
5871	NYSE	MTZ	Wed, Sep 9, 2015	17.75	18.08	17.42	17.47
5870	NYSE	MTZ	Tue, Sep 8, 2015	16.81	17.67	16.59	17.63
5869	NYSE	MTZ	Fri, Sep 4, 2015	16.25	16.67	16.20	16.56
5868	NYSE	MTZ	Thu, Sep 3, 2015	16.31	16.89	16.15	16.53
5867	NYSE	MTZ	Wed, Sep 2, 2015	15.92	16.33	15.53	16.30
5866	NYSE	MTZ	Tue, Sep 1, 2015	15.99	16.39	15.53	15.69
5865	NYSE	MTZ	Mon, Aug 31, 2015	15.70	16.62	15.51	16.56
5864	NYSE	MTZ	Fri, Aug 28, 2015	15.51	16.10	15.50	15.87
5863	NYSE	MTZ	Thu, Aug 27, 2015	14.88	15.91	14.66	15.51
5862	NYSE	MTZ	Wed, Aug 26, 2015	15.05	15.05	14.48	14.72
5861	NYSE	MTZ	Tue, Aug 25, 2015	15.45	15.46	14.66	14.67
5860	NYSE	MTZ	Mon, Aug 24, 2015	15.03	15.97	14.80	14.90
5859	NYSE	MTZ	Fri, Aug 21, 2015	15.11	15.80	15.01	15.41
5858	NYSE	MTZ	Thu, Aug 20, 2015	16.22	16.37	15.46	15.51
5857	NYSE	MTZ	Wed, Aug 19, 2015	16.09	16.57	16.07	16.37
5856	NYSE	MTZ	Tue, Aug 18, 2015	16.15	17.20	16.00	16.24
5855	NYSE	MTZ	Mon, Aug 17, 2015	17.42	17.43	17.08	17.29
5854	NYSE	MTZ	Fri, Aug 14, 2015	17.89	18.10	17.06	17.41
5853	NYSE	MTZ	Thu, Aug 13, 2015	18.05	18.35	17.90	17.93
5852	NYSE	MTZ	Wed, Aug 12, 2015	17.79	18.18	17.54	18.12
5851	NYSE	MTZ	Tue, Aug 11, 2015	17.31	17.82	17.01	17.74
5850	NYSE	MTZ	Mon, Aug 10, 2015	16.65	17.63	16.63	17.49
5849	NYSE	MTZ	Fri, Aug 7, 2015	16.29	16.94	16.25	16.50
5848	NYSE	MTZ	Thu, Aug 6, 2015	17.19	17.31	16.25	16.39
5847	NYSE	MTZ	Wed, Aug 5, 2015	18.15	18.28	16.96	17.14
5846	NYSE	MTZ	Tue, Aug 4, 2015	17.56	18.08	17.45	17.86
5845	NYSE	MTZ	Mon, Aug 3, 2015	18.56	18.91	17.26	17.62
5844	NYSE	MTZ	Fri, Jul 31, 2015	17.65	18.72	16.95	18.43
5843	NYSE	MTZ	Thu, Jul 30, 2015	17.78	18.04	17.55	17.87
5842	NYSE	MTZ	Wed, Jul 29, 2015	17.36	18.06	17.32	17.92
5841	NYSE	MTZ	Tue, Jul 28, 2015	17.50	17.66	17.18	17.32
5840	NYSE	MTZ	Mon, Jul 27, 2015	17.01	17.56	16.88	17.36
5839	NYSE	MTZ	Fri, Jul 24, 2015	17.64	17.71	17.14	17.19
5838	NYSE	MTZ	Thu, Jul 23, 2015	18.09	18.42	17.63	17.66
5837	NYSE	MTZ	Wed, Jul 22, 2015	17.91	18.01	17.56	17.94
5836	NYSE	MTZ	Tue, Jul 21, 2015	17.78	18.44	17.77	18.16
5835	NYSE	MTZ	Mon, Jul 20, 2015	18.50	18.50	17.59	17.76
5834	NYSE	MTZ	Fri, Jul 17, 2015	18.63	18.63	18.24	18.48
5833	NYSE	MTZ	Thu, Jul 16, 2015	18.57	18.98	18.51	18.59
5832	NYSE	MTZ	Wed, Jul 15, 2015	19.62	19.62	18.39	18.47
5831	NYSE	MTZ	Tue, Jul 14, 2015	19.34	19.84	19.20	19.72
5830	NYSE	MTZ	Mon, Jul 13, 2015	19.49	19.67	19.19	19.39
5829	NYSE	MTZ	Fri, Jul 10, 2015	19.35	19.47	18.97	19.29
5828	NYSE	MTZ	Thu, Jul 9, 2015	19.44	19.73	18.91	19.02
5827	NYSE	MTZ	Wed, Jul 8, 2015	19.57	19.71	18.85	19.01
5826	NYSE	MTZ	Tue, Jul 7, 2015	19.30	19.78	18.75	19.74
5825	NYSE	MTZ	Mon, Jul 6, 2015	19.12	19.59	19.12	19.39
5824	NYSE	MTZ	Thu, Jul 2, 2015	19.86	20.12	19.31	19.50
5823	NYSE	MTZ	Wed, Jul 1, 2015	20.14	20.91	19.79	19.91
5822	NYSE	MTZ	Tue, Jun 30, 2015	20.10	20.41	19.84	19.87
5821	NYSE	MTZ	Mon, Jun 29, 2015	20.24	20.47	19.92	19.97
5820	NYSE	MTZ	Fri, Jun 26, 2015	20.59	20.76	20.40	20.58
5819	NYSE	MTZ	Thu, Jun 25, 2015	20.70	21.03	20.46	20.51
5818	NYSE	MTZ	Wed, Jun 24, 2015	21.12	21.23	20.55	20.67
5817	NYSE	MTZ	Tue, Jun 23, 2015	21.47	21.52	20.74	21.17
5816	NYSE	MTZ	Mon, Jun 22, 2015	20.77	21.52	20.50	21.49
5815	NYSE	MTZ	Fri, Jun 19, 2015	19.93	20.79	19.92	20.70
5814	NYSE	MTZ	Thu, Jun 18, 2015	19.36	20.00	19.22	19.91
5813	NYSE	MTZ	Wed, Jun 17, 2015	19.29	19.55	19.13	19.25
5812	NYSE	MTZ	Tue, Jun 16, 2015	19.14	19.37	18.89	19.20
5811	NYSE	MTZ	Mon, Jun 15, 2015	19.05	19.26	18.25	19.16
5810	NYSE	MTZ	Fri, Jun 12, 2015	18.78	19.33	18.76	19.29
5809	NYSE	MTZ	Thu, Jun 11, 2015	18.87	19.40	18.77	18.91
5808	NYSE	MTZ	Wed, Jun 10, 2015	18.75	19.44	18.68	18.87
5807	NYSE	MTZ	Tue, Jun 9, 2015	18.94	19.04	18.38	18.50
5806	NYSE	MTZ	Mon, Jun 8, 2015	19.11	19.12	18.70	18.90
5805	NYSE	MTZ	Fri, Jun 5, 2015	18.71	19.21	18.54	19.18
5804	NYSE	MTZ	Thu, Jun 4, 2015	18.79	19.34	18.64	18.69
5803	NYSE	MTZ	Wed, Jun 3, 2015	18.25	19.19	18.13	19.11
5802	NYSE	MTZ	Tue, Jun 2, 2015	17.87	18.44	17.82	18.17
5801	NYSE	MTZ	Mon, Jun 1, 2015	17.76	17.98	17.38	17.85
5800	NYSE	MTZ	Fri, May 29, 2015	17.68	17.73	17.23	17.66
5799	NYSE	MTZ	Thu, May 28, 2015	17.50	18.11	17.23	17.73
5798	NYSE	MTZ	Wed, May 27, 2015	17.43	17.71	17.10	17.55
5797	NYSE	MTZ	Tue, May 26, 2015	17.50	17.62	17.07	17.42
5796	NYSE	MTZ	Fri, May 22, 2015	18.00	18.23	17.53	17.69
5795	NYSE	MTZ	Thu, May 21, 2015	18.09	18.32	17.62	18.09
5794	NYSE	MTZ	Wed, May 20, 2015	17.26	18.17	17.12	17.94
5793	NYSE	MTZ	Tue, May 19, 2015	17.18	17.37	16.83	17.00
5792	NYSE	MTZ	Mon, May 18, 2015	16.80	17.32	16.70	17.27
5791	NYSE	MTZ	Fri, May 15, 2015	17.05	17.48	16.80	16.84
5790	NYSE	MTZ	Thu, May 14, 2015	17.03	17.40	16.67	17.11
5789	NYSE	MTZ	Wed, May 13, 2015	16.19	17.46	15.72	16.96
5788	NYSE	MTZ	Tue, May 12, 2015	17.18	17.78	15.34	16.19
5787	NYSE	MTZ	Mon, May 11, 2015	18.34	18.56	17.95	18.45
5786	NYSE	MTZ	Fri, May 8, 2015	18.27	18.60	17.98	18.52
5785	NYSE	MTZ	Thu, May 7, 2015	18.08	18.21	17.57	18.07
5784	NYSE	MTZ	Wed, May 6, 2015	18.26	18.45	17.83	18.16
5783	NYSE	MTZ	Tue, May 5, 2015	18.16	18.67	18.02	18.09
5782	NYSE	MTZ	Mon, May 4, 2015	18.13	18.58	18.10	18.18
5781	NYSE	MTZ	Fri, May 1, 2015	17.93	18.09	17.60	18.08
5780	NYSE	MTZ	Thu, Apr 30, 2015	18.47	18.60	17.83	17.94
5779	NYSE	MTZ	Wed, Apr 29, 2015	18.38	18.74	18.25	18.56
5778	NYSE	MTZ	Tue, Apr 28, 2015	18.15	18.52	17.81	18.48
5777	NYSE	MTZ	Mon, Apr 27, 2015	18.01	18.46	17.95	18.14
5776	NYSE	MTZ	Fri, Apr 24, 2015	17.73	18.28	17.70	17.88
5775	NYSE	MTZ	Thu, Apr 23, 2015	17.85	18.05	17.32	17.75
5774	NYSE	MTZ	Wed, Apr 22, 2015	18.15	18.15	17.67	17.89
5773	NYSE	MTZ	Tue, Apr 21, 2015	18.49	18.65	17.82	18.20
5772	NYSE	MTZ	Mon, Apr 20, 2015	18.95	18.95	18.20	18.39
5771	NYSE	MTZ	Fri, Apr 17, 2015	19.17	19.21	18.64	18.82
5770	NYSE	MTZ	Thu, Apr 16, 2015	20.00	20.00	19.18	19.44
5769	NYSE	MTZ	Wed, Apr 15, 2015	18.99	20.36	18.71	20.13
5768	NYSE	MTZ	Tue, Apr 14, 2015	18.96	19.02	18.55	18.91
5767	NYSE	MTZ	Mon, Apr 13, 2015	18.87	19.39	18.82	18.90
5766	NYSE	MTZ	Fri, Apr 10, 2015	19.22	19.30	18.64	18.81
5765	NYSE	MTZ	Thu, Apr 9, 2015	19.39	19.75	19.13	19.17
5764	NYSE	MTZ	Wed, Apr 8, 2015	19.99	20.13	19.29	19.32
5763	NYSE	MTZ	Tue, Apr 7, 2015	19.87	20.27	19.67	19.88
5762	NYSE	MTZ	Mon, Apr 6, 2015	19.44	20.07	19.41	19.89
5761	NYSE	MTZ	Thu, Apr 2, 2015	18.75	19.82	18.75	19.49
5760	NYSE	MTZ	Wed, Apr 1, 2015	19.30	19.49	18.69	18.73
5759	NYSE	MTZ	Tue, Mar 31, 2015	20.09	20.09	19.19	19.30
5758	NYSE	MTZ	Mon, Mar 30, 2015	19.40	20.62	19.40	20.30
5757	NYSE	MTZ	Fri, Mar 27, 2015	19.67	20.13	19.28	19.40
5756	NYSE	MTZ	Thu, Mar 26, 2015	19.84	20.37	19.63	19.71
5755	NYSE	MTZ	Wed, Mar 25, 2015	20.19	20.22	19.79	19.86
5754	NYSE	MTZ	Tue, Mar 24, 2015	19.85	20.20	19.67	20.10
5753	NYSE	MTZ	Mon, Mar 23, 2015	18.99	20.03	18.99	19.85
5752	NYSE	MTZ	Fri, Mar 20, 2015	18.42	19.26	18.42	19.03
5751	NYSE	MTZ	Thu, Mar 19, 2015	17.80	18.27	17.52	18.27
5750	NYSE	MTZ	Wed, Mar 18, 2015	19.50	19.51	16.00	17.82
5749	NYSE	MTZ	Tue, Mar 17, 2015	19.39	19.93	19.39	19.70
5748	NYSE	MTZ	Mon, Mar 16, 2015	19.72	19.80	19.26	19.60
5747	NYSE	MTZ	Fri, Mar 13, 2015	20.14	20.20	19.56	19.74
5746	NYSE	MTZ	Thu, Mar 12, 2015	20.43	20.78	20.08	20.25
5745	NYSE	MTZ	Wed, Mar 11, 2015	19.82	20.23	19.74	20.21
5744	NYSE	MTZ	Tue, Mar 10, 2015	20.18	20.28	19.83	19.86
5743	NYSE	MTZ	Mon, Mar 9, 2015	20.10	20.62	19.96	20.49
5742	NYSE	MTZ	Fri, Mar 6, 2015	21.22	21.52	20.03	20.06
5741	NYSE	MTZ	Thu, Mar 5, 2015	21.07	21.44	20.74	21.43
5740	NYSE	MTZ	Wed, Mar 4, 2015	21.30	21.34	20.58	20.98
5739	NYSE	MTZ	Tue, Mar 3, 2015	21.73	21.86	21.19	21.34
5738	NYSE	MTZ	Mon, Mar 2, 2015	21.53	22.05	20.57	21.97
5737	NYSE	MTZ	Fri, Feb 27, 2015	22.00	22.75	21.46	22.07
5736	NYSE	MTZ	Thu, Feb 26, 2015	20.74	20.87	20.41	20.53
5735	NYSE	MTZ	Wed, Feb 25, 2015	20.41	20.75	20.19	20.73
5734	NYSE	MTZ	Tue, Feb 24, 2015	20.28	20.71	20.14	20.29
5733	NYSE	MTZ	Mon, Feb 23, 2015	20.47	20.55	19.97	20.24
5732	NYSE	MTZ	Fri, Feb 20, 2015	20.54	20.68	20.23	20.64
5731	NYSE	MTZ	Thu, Feb 19, 2015	20.53	20.82	20.29	20.57
5730	NYSE	MTZ	Wed, Feb 18, 2015	20.50	21.36	20.50	20.74
5729	NYSE	MTZ	Tue, Feb 17, 2015	20.68	20.83	20.40	20.64
5728	NYSE	MTZ	Fri, Feb 13, 2015	20.28	20.81	20.28	20.75
5727	NYSE	MTZ	Thu, Feb 12, 2015	20.30	20.48	20.11	20.22
5726	NYSE	MTZ	Wed, Feb 11, 2015	20.12	20.30	19.59	20.02
5725	NYSE	MTZ	Tue, Feb 10, 2015	20.90	20.92	19.99	20.30
5724	NYSE	MTZ	Mon, Feb 9, 2015	20.79	21.09	20.54	20.71
5723	NYSE	MTZ	Fri, Feb 6, 2015	20.35	21.00	20.30	20.87
5722	NYSE	MTZ	Thu, Feb 5, 2015	19.77	20.24	19.77	20.22
5721	NYSE	MTZ	Wed, Feb 4, 2015	19.97	20.05	19.48	19.61
5720	NYSE	MTZ	Tue, Feb 3, 2015	19.82	20.55	19.81	20.20
5719	NYSE	MTZ	Mon, Feb 2, 2015	18.70	19.57	18.57	19.52
5718	NYSE	MTZ	Fri, Jan 30, 2015	18.43	18.76	18.13	18.52
5717	NYSE	MTZ	Thu, Jan 29, 2015	18.73	18.78	18.43	18.67
5716	NYSE	MTZ	Wed, Jan 28, 2015	19.65	19.79	18.64	18.64
5715	NYSE	MTZ	Tue, Jan 27, 2015	19.19	19.71	19.07	19.54
5714	NYSE	MTZ	Mon, Jan 26, 2015	19.05	19.85	18.76	19.64
5713	NYSE	MTZ	Fri, Jan 23, 2015	18.64	19.23	18.39	19.05
5712	NYSE	MTZ	Thu, Jan 22, 2015	18.99	19.01	18.36	18.65
5711	NYSE	MTZ	Wed, Jan 21, 2015	18.31	18.91	18.29	18.77
5710	NYSE	MTZ	Tue, Jan 20, 2015	18.50	18.55	17.95	18.34
5709	NYSE	MTZ	Fri, Jan 16, 2015	18.75	18.81	18.35	18.49
5708	NYSE	MTZ	Thu, Jan 15, 2015	19.36	19.74	18.70	18.86
5707	NYSE	MTZ	Wed, Jan 14, 2015	19.08	19.25	18.45	19.12
5706	NYSE	MTZ	Tue, Jan 13, 2015	20.15	20.50	19.01	19.49
5705	NYSE	MTZ	Mon, Jan 12, 2015	20.53	20.64	18.91	19.83
5704	NYSE	MTZ	Fri, Jan 9, 2015	20.75	21.10	20.43	20.65
5703	NYSE	MTZ	Thu, Jan 8, 2015	21.02	21.38	20.77	20.92
5702	NYSE	MTZ	Wed, Jan 7, 2015	20.96	21.26	20.58	20.65
5701	NYSE	MTZ	Tue, Jan 6, 2015	21.40	21.45	20.23	20.70
5700	NYSE	MTZ	Mon, Jan 5, 2015	21.55	22.01	21.12	21.27
5699	NYSE	MTZ	Fri, Jan 2, 2015	22.72	22.79	21.61	21.70
5698	NYSE	MTZ	Wed, Dec 31, 2014	22.71	23.09	22.34	22.61
5697	NYSE	MTZ	Tue, Dec 30, 2014	22.30	22.99	22.22	22.72
5696	NYSE	MTZ	Mon, Dec 29, 2014	22.10	22.88	22.09	22.44
5695	NYSE	MTZ	Fri, Dec 26, 2014	22.01	22.53	21.90	22.17
5694	NYSE	MTZ	Wed, Dec 24, 2014	21.84	22.14	21.73	21.95
5693	NYSE	MTZ	Tue, Dec 23, 2014	21.58	22.24	21.54	21.81
5692	NYSE	MTZ	Mon, Dec 22, 2014	21.17	21.45	20.84	21.44
5691	NYSE	MTZ	Fri, Dec 19, 2014	21.39	21.48	20.67	21.22
5690	NYSE	MTZ	Thu, Dec 18, 2014	21.07	21.62	20.77	21.36
5689	NYSE	MTZ	Wed, Dec 17, 2014	18.98	20.81	18.80	20.71
5688	NYSE	MTZ	Tue, Dec 16, 2014	18.53	19.66	18.48	18.87
5687	NYSE	MTZ	Mon, Dec 15, 2014	18.94	19.75	18.44	18.68
5686	NYSE	MTZ	Fri, Dec 12, 2014	19.84	19.84	18.14	19.18
5685	NYSE	MTZ	Thu, Dec 11, 2014	22.33	22.65	20.00	20.14
5684	NYSE	MTZ	Wed, Dec 10, 2014	23.93	24.02	22.43	22.59
5683	NYSE	MTZ	Tue, Dec 9, 2014	23.23	24.36	23.17	24.12
5682	NYSE	MTZ	Mon, Dec 8, 2014	24.15	24.34	23.44	23.60
5681	NYSE	MTZ	Fri, Dec 5, 2014	23.58	24.46	23.58	24.28
5680	NYSE	MTZ	Thu, Dec 4, 2014	23.52	23.79	23.30	23.50
5679	NYSE	MTZ	Wed, Dec 3, 2014	23.20	24.27	23.20	23.60
5678	NYSE	MTZ	Tue, Dec 2, 2014	22.24	23.28	22.21	23.18
5677	NYSE	MTZ	Mon, Dec 1, 2014	24.09	24.10	21.26	22.24
5676	NYSE	MTZ	Fri, Nov 28, 2014	26.25	26.31	23.99	24.10
5675	NYSE	MTZ	Wed, Nov 26, 2014	25.56	26.63	25.25	26.50
5674	NYSE	MTZ	Tue, Nov 25, 2014	25.00	25.71	24.83	25.25
5673	NYSE	MTZ	Mon, Nov 24, 2014	24.65	24.78	24.46	24.70
5672	NYSE	MTZ	Fri, Nov 21, 2014	25.16	25.38	24.33	24.57
5671	NYSE	MTZ	Thu, Nov 20, 2014	24.00	24.95	24.00	24.66
5670	NYSE	MTZ	Wed, Nov 19, 2014	25.10	25.37	24.01	24.10
5669	NYSE	MTZ	Tue, Nov 18, 2014	24.63	25.54	24.56	25.21
5668	NYSE	MTZ	Mon, Nov 17, 2014	25.54	25.75	24.66	24.68
5667	NYSE	MTZ	Fri, Nov 14, 2014	24.15	25.35	23.92	25.13
5666	NYSE	MTZ	Thu, Nov 13, 2014	24.41	24.84	24.35	24.36
5665	NYSE	MTZ	Wed, Nov 12, 2014	24.48	24.70	24.06	24.38
5664	NYSE	MTZ	Tue, Nov 11, 2014	24.90	24.96	23.95	24.81
5663	NYSE	MTZ	Mon, Nov 10, 2014	27.27	27.41	24.78	24.93
5662	NYSE	MTZ	Fri, Nov 7, 2014	28.86	29.41	28.39	28.63
5661	NYSE	MTZ	Thu, Nov 6, 2014	27.89	28.88	27.71	28.84
5660	NYSE	MTZ	Wed, Nov 5, 2014	27.30	29.23	27.24	27.89
5659	NYSE	MTZ	Tue, Nov 4, 2014	27.05	27.27	26.26	27.07
5658	NYSE	MTZ	Mon, Nov 3, 2014	28.73	28.84	27.12	27.37
5657	NYSE	MTZ	Fri, Oct 31, 2014	27.89	29.22	27.89	28.64
5656	NYSE	MTZ	Thu, Oct 30, 2014	26.44	27.26	25.95	26.47
5655	NYSE	MTZ	Wed, Oct 29, 2014	27.31	27.34	26.11	26.68
5654	NYSE	MTZ	Tue, Oct 28, 2014	26.03	27.35	25.74	27.24
5653	NYSE	MTZ	Mon, Oct 27, 2014	26.72	26.72	25.67	25.93
5652	NYSE	MTZ	Fri, Oct 24, 2014	26.82	26.92	26.39	26.86
5651	NYSE	MTZ	Thu, Oct 23, 2014	26.63	27.19	26.23	26.80
5650	NYSE	MTZ	Wed, Oct 22, 2014	27.07	27.34	26.38	26.40
5649	NYSE	MTZ	Tue, Oct 21, 2014	25.57	27.78	25.55	27.28
5648	NYSE	MTZ	Mon, Oct 20, 2014	25.97	26.38	25.17	25.35
5647	NYSE	MTZ	Fri, Oct 17, 2014	25.36	26.56	25.34	26.15
5646	NYSE	MTZ	Thu, Oct 16, 2014	23.10	25.18	22.85	25.01
5645	NYSE	MTZ	Wed, Oct 15, 2014	22.07	23.65	21.04	23.51
5644	NYSE	MTZ	Tue, Oct 14, 2014	23.38	23.56	22.25	22.56
5643	NYSE	MTZ	Mon, Oct 13, 2014	24.75	24.84	23.24	23.27
5642	NYSE	MTZ	Fri, Oct 10, 2014	26.39	26.39	24.69	24.70
5641	NYSE	MTZ	Thu, Oct 9, 2014	28.08	28.39	26.54	26.56
5640	NYSE	MTZ	Wed, Oct 8, 2014	27.75	28.29	27.10	28.18
5639	NYSE	MTZ	Tue, Oct 7, 2014	28.95	28.95	27.79	27.82
5638	NYSE	MTZ	Mon, Oct 6, 2014	29.96	30.28	29.17	29.20
5637	NYSE	MTZ	Fri, Oct 3, 2014	29.88	30.03	29.52	29.87
5636	NYSE	MTZ	Thu, Oct 2, 2014	29.49	29.72	29.00	29.60
5635	NYSE	MTZ	Wed, Oct 1, 2014	30.62	30.70	29.53	29.57
5634	NYSE	MTZ	Tue, Sep 30, 2014	31.10	31.15	30.53	30.62
5633	NYSE	MTZ	Mon, Sep 29, 2014	30.87	31.18	30.74	31.07
5632	NYSE	MTZ	Fri, Sep 26, 2014	31.11	31.41	31.01	31.17
5631	NYSE	MTZ	Thu, Sep 25, 2014	31.61	31.96	30.94	31.01
5630	NYSE	MTZ	Wed, Sep 24, 2014	31.39	31.79	31.29	31.62
5629	NYSE	MTZ	Tue, Sep 23, 2014	31.50	32.10	31.25	31.25
5628	NYSE	MTZ	Mon, Sep 22, 2014	32.04	32.07	31.36	31.57
5627	NYSE	MTZ	Fri, Sep 19, 2014	31.58	31.81	30.95	31.35
5626	NYSE	MTZ	Thu, Sep 18, 2014	31.11	31.57	31.01	31.48
5625	NYSE	MTZ	Wed, Sep 17, 2014	30.08	31.88	30.00	31.04
5624	NYSE	MTZ	Tue, Sep 16, 2014	29.83	30.28	29.70	29.98
5623	NYSE	MTZ	Mon, Sep 15, 2014	30.51	30.72	29.74	29.81
5622	NYSE	MTZ	Fri, Sep 12, 2014	31.09	31.22	30.31	30.58
5621	NYSE	MTZ	Thu, Sep 11, 2014	30.69	31.22	30.66	31.09
5620	NYSE	MTZ	Wed, Sep 10, 2014	30.50	30.95	30.19	30.85
5619	NYSE	MTZ	Tue, Sep 9, 2014	30.49	30.77	30.24	30.58
5618	NYSE	MTZ	Mon, Sep 8, 2014	30.56	30.79	30.26	30.58
5617	NYSE	MTZ	Fri, Sep 5, 2014	30.33	30.69	30.05	30.68
5616	NYSE	MTZ	Thu, Sep 4, 2014	30.45	30.81	30.36	30.43
5615	NYSE	MTZ	Wed, Sep 3, 2014	30.82	30.82	30.41	30.50
5614	NYSE	MTZ	Tue, Sep 2, 2014	30.49	30.85	30.15	30.59
5613	NYSE	MTZ	Fri, Aug 29, 2014	30.64	30.64	30.05	30.50
5612	NYSE	MTZ	Thu, Aug 28, 2014	30.50	30.76	30.14	30.62
5611	NYSE	MTZ	Wed, Aug 27, 2014	30.41	30.83	30.38	30.63
5610	NYSE	MTZ	Tue, Aug 26, 2014	29.75	30.58	29.59	30.44
5609	NYSE	MTZ	Mon, Aug 25, 2014	29.40	29.97	29.13	29.65
5608	NYSE	MTZ	Fri, Aug 22, 2014	29.25	29.47	28.92	29.34
5607	NYSE	MTZ	Thu, Aug 21, 2014	29.19	29.39	28.84	29.30
5606	NYSE	MTZ	Wed, Aug 20, 2014	29.11	29.33	28.75	29.29
5605	NYSE	MTZ	Tue, Aug 19, 2014	29.12	29.57	29.10	29.14
5604	NYSE	MTZ	Mon, Aug 18, 2014	28.80	29.62	28.71	29.14
5603	NYSE	MTZ	Fri, Aug 15, 2014	28.50	28.94	28.22	28.70
5602	NYSE	MTZ	Thu, Aug 14, 2014	27.90	28.60	27.58	28.29
5601	NYSE	MTZ	Wed, Aug 13, 2014	28.82	28.91	27.66	27.98
5600	NYSE	MTZ	Tue, Aug 12, 2014	27.97	30.17	27.97	28.81
5599	NYSE	MTZ	Mon, Aug 11, 2014	27.08	28.62	27.02	28.07
5598	NYSE	MTZ	Fri, Aug 8, 2014	26.59	27.07	26.59	26.86
5597	NYSE	MTZ	Thu, Aug 7, 2014	27.37	27.49	26.38	26.49
5596	NYSE	MTZ	Wed, Aug 6, 2014	27.21	27.51	27.16	27.20
5595	NYSE	MTZ	Tue, Aug 5, 2014	27.42	27.77	27.09	27.39
5594	NYSE	MTZ	Mon, Aug 4, 2014	27.25	27.67	27.02	27.60
5593	NYSE	MTZ	Fri, Aug 1, 2014	27.18	27.45	26.85	27.15
5592	NYSE	MTZ	Thu, Jul 31, 2014	26.89	27.59	26.65	27.19
5591	NYSE	MTZ	Wed, Jul 30, 2014	27.76	27.87	27.29	27.30
5590	NYSE	MTZ	Tue, Jul 29, 2014	28.16	28.43	27.62	27.68
5589	NYSE	MTZ	Mon, Jul 28, 2014	28.35	28.51	28.05	28.12
5588	NYSE	MTZ	Fri, Jul 25, 2014	28.25	28.54	28.08	28.37
5587	NYSE	MTZ	Thu, Jul 24, 2014	30.50	30.50	28.28	28.35
5586	NYSE	MTZ	Wed, Jul 23, 2014	30.61	30.88	30.26	30.69
5585	NYSE	MTZ	Tue, Jul 22, 2014	30.41	31.07	30.26	30.64
5584	NYSE	MTZ	Mon, Jul 21, 2014	29.81	30.33	29.40	30.31
5583	NYSE	MTZ	Fri, Jul 18, 2014	29.92	30.21	29.77	30.07
5582	NYSE	MTZ	Thu, Jul 17, 2014	29.67	30.15	29.48	29.93
5581	NYSE	MTZ	Wed, Jul 16, 2014	30.10	30.27	29.72	29.85
5580	NYSE	MTZ	Tue, Jul 15, 2014	30.08	30.27	29.70	29.98
5579	NYSE	MTZ	Mon, Jul 14, 2014	30.22	30.46	30.01	30.21
5578	NYSE	MTZ	Fri, Jul 11, 2014	29.67	30.09	29.39	30.05
5577	NYSE	MTZ	Thu, Jul 10, 2014	29.91	30.03	29.39	29.63
5576	NYSE	MTZ	Wed, Jul 9, 2014	30.83	31.04	30.19	30.22
5575	NYSE	MTZ	Tue, Jul 8, 2014	30.15	31.03	30.02	30.70
5574	NYSE	MTZ	Mon, Jul 7, 2014	31.16	31.16	30.27	30.41
5573	NYSE	MTZ	Thu, Jul 3, 2014	30.68	31.19	30.64	31.16
5572	NYSE	MTZ	Wed, Jul 2, 2014	30.81	30.95	30.42	30.60
5571	NYSE	MTZ	Tue, Jul 1, 2014	30.88	31.57	30.80	30.83
5570	NYSE	MTZ	Mon, Jun 30, 2014	29.69	31.21	29.69	30.82
5569	NYSE	MTZ	Fri, Jun 27, 2014	28.96	30.04	28.62	29.92
5568	NYSE	MTZ	Thu, Jun 26, 2014	29.74	30.04	28.84	29.05
5567	NYSE	MTZ	Wed, Jun 25, 2014	29.66	29.81	27.96	29.64
5566	NYSE	MTZ	Tue, Jun 24, 2014	31.07	31.14	29.77	29.85
5565	NYSE	MTZ	Mon, Jun 23, 2014	31.80	32.08	30.82	30.94
5564	NYSE	MTZ	Fri, Jun 20, 2014	32.16	32.16	31.59	31.94
5563	NYSE	MTZ	Thu, Jun 19, 2014	31.92	32.29	31.79	32.18
5562	NYSE	MTZ	Wed, Jun 18, 2014	32.24	32.31	31.67	31.85
5561	NYSE	MTZ	Tue, Jun 17, 2014	31.90	32.64	31.79	32.22
5560	NYSE	MTZ	Mon, Jun 16, 2014	32.76	32.98	31.61	31.95
5559	NYSE	MTZ	Fri, Jun 13, 2014	32.88	32.99	32.14	32.86
5558	NYSE	MTZ	Thu, Jun 12, 2014	33.96	33.96	32.61	32.76
5557	NYSE	MTZ	Wed, Jun 11, 2014	33.77	34.24	33.70	33.96
5556	NYSE	MTZ	Tue, Jun 10, 2014	33.61	34.27	33.61	34.02
5555	NYSE	MTZ	Mon, Jun 9, 2014	33.38	34.32	33.35	33.81
5554	NYSE	MTZ	Fri, Jun 6, 2014	33.19	33.86	32.99	33.43
5553	NYSE	MTZ	Thu, Jun 5, 2014	32.52	33.70	32.43	32.89
5552	NYSE	MTZ	Wed, Jun 4, 2014	32.73	33.06	32.36	32.48
5551	NYSE	MTZ	Tue, Jun 3, 2014	32.80	33.42	31.98	32.95
5550	NYSE	MTZ	Mon, Jun 2, 2014	31.49	32.97	31.30	32.06
5549	NYSE	MTZ	Fri, May 30, 2014	38.80	38.85	35.90	36.00
5548	NYSE	MTZ	Thu, May 29, 2014	39.51	39.69	38.10	38.82
5547	NYSE	MTZ	Wed, May 28, 2014	39.62	39.71	38.82	39.44
5546	NYSE	MTZ	Tue, May 27, 2014	38.92	39.92	38.81	39.57
5545	NYSE	MTZ	Fri, May 23, 2014	38.49	38.74	38.16	38.68
5544	NYSE	MTZ	Thu, May 22, 2014	38.38	38.52	38.04	38.38
5543	NYSE	MTZ	Wed, May 21, 2014	38.61	38.75	37.70	38.26
5542	NYSE	MTZ	Tue, May 20, 2014	39.41	39.57	38.12	38.57
5541	NYSE	MTZ	Mon, May 19, 2014	39.46	40.00	39.08	39.56
5540	NYSE	MTZ	Fri, May 16, 2014	38.95	39.50	38.57	39.50
5539	NYSE	MTZ	Thu, May 15, 2014	39.45	39.45	38.07	39.06
5538	NYSE	MTZ	Wed, May 14, 2014	40.28	40.69	39.64	39.68
5537	NYSE	MTZ	Tue, May 13, 2014	40.29	41.00	40.18	40.57
5536	NYSE	MTZ	Mon, May 12, 2014	39.15	40.32	38.98	40.18
5535	NYSE	MTZ	Fri, May 9, 2014	38.48	39.11	38.28	39.02
5534	NYSE	MTZ	Thu, May 8, 2014	38.30	39.18	38.28	38.63
5533	NYSE	MTZ	Wed, May 7, 2014	37.97	38.43	37.36	38.38
5532	NYSE	MTZ	Tue, May 6, 2014	39.09	39.33	37.85	38.05
5531	NYSE	MTZ	Mon, May 5, 2014	39.70	39.88	38.20	39.13
5530	NYSE	MTZ	Fri, May 2, 2014	39.91	42.46	38.83	39.69
5529	NYSE	MTZ	Thu, May 1, 2014	39.53	40.51	39.41	40.23
5528	NYSE	MTZ	Wed, Apr 30, 2014	40.52	40.52	39.41	39.58
5527	NYSE	MTZ	Tue, Apr 29, 2014	40.79	41.04	40.07	40.59
5526	NYSE	MTZ	Mon, Apr 28, 2014	40.80	41.13	40.02	40.76
5525	NYSE	MTZ	Fri, Apr 25, 2014	42.20	42.30	40.64	40.76
5524	NYSE	MTZ	Thu, Apr 24, 2014	42.30	42.64	41.41	42.45
5523	NYSE	MTZ	Wed, Apr 23, 2014	42.72	42.79	42.00	42.08
5522	NYSE	MTZ	Tue, Apr 22, 2014	43.17	43.25	42.55	42.69
5521	NYSE	MTZ	Mon, Apr 21, 2014	42.18	43.15	41.55	43.11
5520	NYSE	MTZ	Thu, Apr 17, 2014	41.36	42.23	40.80	42.01
5519	NYSE	MTZ	Wed, Apr 16, 2014	41.52	41.86	41.26	41.47
5518	NYSE	MTZ	Tue, Apr 15, 2014	41.52	41.67	40.24	41.20
5517	NYSE	MTZ	Mon, Apr 14, 2014	41.73	42.27	41.12	41.52
5516	NYSE	MTZ	Fri, Apr 11, 2014	41.76	42.27	41.26	41.42
5515	NYSE	MTZ	Thu, Apr 10, 2014	42.93	43.45	41.95	42.08
5514	NYSE	MTZ	Wed, Apr 9, 2014	42.40	43.10	42.19	43.08
5513	NYSE	MTZ	Tue, Apr 8, 2014	41.27	42.25	40.87	42.14
5512	NYSE	MTZ	Mon, Apr 7, 2014	42.70	42.70	40.74	41.20
5511	NYSE	MTZ	Fri, Apr 4, 2014	44.44	44.44	42.64	42.84
5510	NYSE	MTZ	Thu, Apr 3, 2014	44.24	44.80	43.93	44.14
5509	NYSE	MTZ	Wed, Apr 2, 2014	43.41	44.30	43.09	44.23
5508	NYSE	MTZ	Tue, Apr 1, 2014	43.42	43.91	43.28	43.35
5507	NYSE	MTZ	Mon, Mar 31, 2014	43.08	44.03	42.64	43.44
5506	NYSE	MTZ	Fri, Mar 28, 2014	43.58	43.81	42.86	42.99
5505	NYSE	MTZ	Thu, Mar 27, 2014	43.02	43.61	42.85	43.58
5504	NYSE	MTZ	Wed, Mar 26, 2014	43.67	43.69	43.05	43.11
5503	NYSE	MTZ	Tue, Mar 25, 2014	43.50	43.70	43.09	43.38
5502	NYSE	MTZ	Mon, Mar 24, 2014	42.95	43.49	42.60	43.25
5501	NYSE	MTZ	Fri, Mar 21, 2014	42.51	42.92	42.29	42.67
5500	NYSE	MTZ	Thu, Mar 20, 2014	42.03	42.46	42.03	42.44
5499	NYSE	MTZ	Wed, Mar 19, 2014	42.50	42.61	41.84	42.23
5498	NYSE	MTZ	Tue, Mar 18, 2014	41.98	42.74	41.89	42.56
5497	NYSE	MTZ	Mon, Mar 17, 2014	41.64	42.48	41.61	41.84
5496	NYSE	MTZ	Fri, Mar 14, 2014	41.36	41.92	41.24	41.57
5495	NYSE	MTZ	Thu, Mar 13, 2014	42.01	42.18	41.23	41.46
5494	NYSE	MTZ	Wed, Mar 12, 2014	41.27	41.91	41.00	41.85
5493	NYSE	MTZ	Tue, Mar 11, 2014	41.62	42.04	40.96	41.33
5492	NYSE	MTZ	Mon, Mar 10, 2014	42.00	42.69	41.39	41.77
5491	NYSE	MTZ	Fri, Mar 7, 2014	43.34	43.45	42.02	42.18
5490	NYSE	MTZ	Thu, Mar 6, 2014	42.31	43.10	42.25	43.00
5489	NYSE	MTZ	Wed, Mar 5, 2014	42.44	42.82	42.02	42.25
5488	NYSE	MTZ	Tue, Mar 4, 2014	41.73	42.81	41.15	42.40
5487	NYSE	MTZ	Mon, Mar 3, 2014	40.46	41.60	40.05	41.59
5486	NYSE	MTZ	Fri, Feb 28, 2014	38.72	41.67	38.47	40.94
5485	NYSE	MTZ	Thu, Feb 27, 2014	38.10	38.38	37.84	38.07
5484	NYSE	MTZ	Wed, Feb 26, 2014	37.67	38.46	37.67	38.22
5483	NYSE	MTZ	Tue, Feb 25, 2014	37.53	37.72	37.32	37.51
5482	NYSE	MTZ	Mon, Feb 24, 2014	37.13	37.58	37.03	37.44
5481	NYSE	MTZ	Fri, Feb 21, 2014	37.54	38.47	37.10	37.18
5480	NYSE	MTZ	Thu, Feb 20, 2014	35.51	37.42	35.51	37.38
5479	NYSE	MTZ	Wed, Feb 19, 2014	35.29	35.77	35.12	35.33
5478	NYSE	MTZ	Tue, Feb 18, 2014	36.19	36.19	35.09	35.61
5477	NYSE	MTZ	Fri, Feb 14, 2014	36.68	36.79	36.36	36.58
5476	NYSE	MTZ	Thu, Feb 13, 2014	36.36	36.92	36.03	36.70
5475	NYSE	MTZ	Wed, Feb 12, 2014	36.31	36.66	36.15	36.62
5474	NYSE	MTZ	Tue, Feb 11, 2014	35.60	36.74	35.60	36.15
5473	NYSE	MTZ	Mon, Feb 10, 2014	35.63	35.77	35.36	35.70
5472	NYSE	MTZ	Fri, Feb 7, 2014	35.25	35.80	35.19	35.77
5471	NYSE	MTZ	Thu, Feb 6, 2014	35.07	35.25	34.84	35.16
5470	NYSE	MTZ	Wed, Feb 5, 2014	35.31	35.45	34.65	34.96
5469	NYSE	MTZ	Tue, Feb 4, 2014	35.15	35.87	34.94	35.57
5468	NYSE	MTZ	Mon, Feb 3, 2014	35.95	36.09	34.92	34.93
5467	NYSE	MTZ	Fri, Jan 31, 2014	35.18	36.58	35.16	35.94
5466	NYSE	MTZ	Thu, Jan 30, 2014	36.27	36.28	35.54	35.81
5465	NYSE	MTZ	Wed, Jan 29, 2014	35.47	36.03	35.28	35.87
5464	NYSE	MTZ	Tue, Jan 28, 2014	35.15	35.58	35.00	35.57
5463	NYSE	MTZ	Mon, Jan 27, 2014	35.92	35.92	34.73	35.09
5462	NYSE	MTZ	Fri, Jan 24, 2014	36.00	36.20	35.52	35.71
5461	NYSE	MTZ	Thu, Jan 23, 2014	36.13	36.28	35.95	36.23
5460	NYSE	MTZ	Wed, Jan 22, 2014	35.73	36.30	35.64	36.28
5459	NYSE	MTZ	Tue, Jan 21, 2014	35.75	35.85	35.26	35.55
5458	NYSE	MTZ	Fri, Jan 17, 2014	35.26	35.88	35.26	35.62
5457	NYSE	MTZ	Thu, Jan 16, 2014	34.96	35.35	34.89	35.26
5456	NYSE	MTZ	Wed, Jan 15, 2014	34.99	35.34	34.86	35.20
5455	NYSE	MTZ	Tue, Jan 14, 2014	34.31	34.80	34.16	34.77
5454	NYSE	MTZ	Mon, Jan 13, 2014	34.62	34.72	34.16	34.26
5453	NYSE	MTZ	Fri, Jan 10, 2014	33.98	34.89	33.83	34.61
5452	NYSE	MTZ	Thu, Jan 9, 2014	33.10	33.87	33.05	33.85
5451	NYSE	MTZ	Wed, Jan 8, 2014	32.59	32.96	32.50	32.94
5450	NYSE	MTZ	Tue, Jan 7, 2014	32.57	32.80	32.30	32.59
5449	NYSE	MTZ	Mon, Jan 6, 2014	32.70	32.90	32.37	32.49
5448	NYSE	MTZ	Fri, Jan 3, 2014	32.45	32.65	32.27	32.59
5447	NYSE	MTZ	Thu, Jan 2, 2014	32.71	32.97	32.35	32.44
5446	NYSE	MTZ	Tue, Dec 31, 2013	32.28	32.83	32.10	32.72
5445	NYSE	MTZ	Mon, Dec 30, 2013	32.21	32.44	32.19	32.26
5444	NYSE	MTZ	Fri, Dec 27, 2013	32.19	32.51	32.07	32.20
5443	NYSE	MTZ	Thu, Dec 26, 2013	31.50	32.18	31.48	32.12
5442	NYSE	MTZ	Tue, Dec 24, 2013	31.55	31.72	31.36	31.47
5441	NYSE	MTZ	Mon, Dec 23, 2013	31.57	31.75	31.31	31.51
5440	NYSE	MTZ	Fri, Dec 20, 2013	30.51	31.68	30.47	31.42
5439	NYSE	MTZ	Thu, Dec 19, 2013	30.00	30.64	29.99	30.32
5438	NYSE	MTZ	Wed, Dec 18, 2013	30.64	30.85	29.76	30.00
5437	NYSE	MTZ	Tue, Dec 17, 2013	31.16	31.23	30.55	30.60
5436	NYSE	MTZ	Mon, Dec 16, 2013	30.66	31.71	30.66	31.26
5435	NYSE	MTZ	Fri, Dec 13, 2013	31.64	31.85	31.22	31.29
5434	NYSE	MTZ	Thu, Dec 12, 2013	31.67	31.74	31.25	31.54
5433	NYSE	MTZ	Wed, Dec 11, 2013	32.34	32.54	31.52	31.70
5432	NYSE	MTZ	Tue, Dec 10, 2013	31.67	32.49	31.67	32.34
5431	NYSE	MTZ	Mon, Dec 9, 2013	31.22	31.95	31.22	31.77
5430	NYSE	MTZ	Fri, Dec 6, 2013	31.30	31.46	30.97	31.26
5429	NYSE	MTZ	Thu, Dec 5, 2013	30.87	31.55	30.82	30.89
5428	NYSE	MTZ	Wed, Dec 4, 2013	30.96	31.54	30.61	30.90
5427	NYSE	MTZ	Tue, Dec 3, 2013	31.20	31.44	30.88	31.20
5426	NYSE	MTZ	Mon, Dec 2, 2013	31.74	31.96	31.16	31.35
5425	NYSE	MTZ	Fri, Nov 29, 2013	31.93	32.25	31.56	31.65
5424	NYSE	MTZ	Wed, Nov 27, 2013	31.46	31.93	31.46	31.72
5423	NYSE	MTZ	Tue, Nov 26, 2013	30.88	31.53	30.71	31.34
5422	NYSE	MTZ	Mon, Nov 25, 2013	30.91	31.06	30.61	30.83
5421	NYSE	MTZ	Fri, Nov 22, 2013	30.85	30.86	30.45	30.76
5420	NYSE	MTZ	Thu, Nov 21, 2013	30.92	31.10	30.69	30.81
5419	NYSE	MTZ	Wed, Nov 20, 2013	31.37	31.39	30.64	30.80
5418	NYSE	MTZ	Tue, Nov 19, 2013	31.64	31.77	31.19	31.24
5417	NYSE	MTZ	Mon, Nov 18, 2013	31.72	32.26	31.61	31.81
5416	NYSE	MTZ	Fri, Nov 15, 2013	31.68	31.92	31.50	31.65
5415	NYSE	MTZ	Thu, Nov 14, 2013	31.46	31.81	31.46	31.70
5414	NYSE	MTZ	Wed, Nov 13, 2013	30.84	31.43	30.62	31.40
5413	NYSE	MTZ	Tue, Nov 12, 2013	30.82	31.28	30.68	31.03
5412	NYSE	MTZ	Mon, Nov 11, 2013	30.97	31.02	30.21	30.83
5411	NYSE	MTZ	Fri, Nov 8, 2013	31.14	31.25	30.80	30.98
5410	NYSE	MTZ	Thu, Nov 7, 2013	32.33	32.57	31.05	31.06
5409	NYSE	MTZ	Wed, Nov 6, 2013	32.89	33.00	32.05	32.27
5408	NYSE	MTZ	Tue, Nov 5, 2013	32.94	33.17	32.65	32.77
5407	NYSE	MTZ	Mon, Nov 4, 2013	32.60	33.13	32.27	33.09
5406	NYSE	MTZ	Fri, Nov 1, 2013	32.04	34.17	32.04	32.56
5405	NYSE	MTZ	Thu, Oct 31, 2013	32.75	32.87	31.91	31.97
5404	NYSE	MTZ	Wed, Oct 30, 2013	33.20	33.23	32.59	32.83
5403	NYSE	MTZ	Tue, Oct 29, 2013	32.91	33.17	32.78	33.17
5402	NYSE	MTZ	Mon, Oct 28, 2013	32.45	32.82	32.16	32.82
5401	NYSE	MTZ	Fri, Oct 25, 2013	32.90	32.98	32.39	32.49
5400	NYSE	MTZ	Thu, Oct 24, 2013	32.85	32.98	32.56	32.75
5399	NYSE	MTZ	Wed, Oct 23, 2013	32.99	33.05	32.56	32.81
5398	NYSE	MTZ	Tue, Oct 22, 2013	33.33	33.77	33.13	33.19
5397	NYSE	MTZ	Mon, Oct 21, 2013	33.29	33.45	32.80	33.16
5396	NYSE	MTZ	Fri, Oct 18, 2013	33.17	33.38	32.95	33.29
5395	NYSE	MTZ	Thu, Oct 17, 2013	32.45	32.98	31.87	32.86
5394	NYSE	MTZ	Wed, Oct 16, 2013	32.04	32.73	31.75	32.66
5393	NYSE	MTZ	Tue, Oct 15, 2013	32.01	32.09	31.66	31.76
5392	NYSE	MTZ	Mon, Oct 14, 2013	31.85	32.34	31.64	32.24
5391	NYSE	MTZ	Fri, Oct 11, 2013	31.15	32.38	31.05	32.11
5390	NYSE	MTZ	Thu, Oct 10, 2013	30.98	31.32	30.82	31.18
5389	NYSE	MTZ	Wed, Oct 9, 2013	30.06	30.99	29.98	30.51
5388	NYSE	MTZ	Tue, Oct 8, 2013	30.00	30.54	29.93	30.02
5387	NYSE	MTZ	Mon, Oct 7, 2013	30.87	30.87	30.01	30.02
5386	NYSE	MTZ	Fri, Oct 4, 2013	30.86	31.61	30.57	31.24
5385	NYSE	MTZ	Thu, Oct 3, 2013	30.55	31.09	30.30	30.75
5384	NYSE	MTZ	Wed, Oct 2, 2013	31.08	31.41	30.23	30.54
5383	NYSE	MTZ	Tue, Oct 1, 2013	30.29	31.36	30.26	31.15
5382	NYSE	MTZ	Mon, Sep 30, 2013	29.98	30.35	29.96	30.30
5381	NYSE	MTZ	Fri, Sep 27, 2013	30.75	31.04	30.46	30.46
5380	NYSE	MTZ	Thu, Sep 26, 2013	31.26	31.47	30.88	30.99
5379	NYSE	MTZ	Wed, Sep 25, 2013	31.10	31.67	30.68	31.11
5378	NYSE	MTZ	Tue, Sep 24, 2013	31.03	31.50	30.89	31.10
5377	NYSE	MTZ	Mon, Sep 23, 2013	30.89	31.18	30.56	30.96
5376	NYSE	MTZ	Fri, Sep 20, 2013	31.54	31.54	30.96	31.00
5375	NYSE	MTZ	Thu, Sep 19, 2013	31.46	31.76	31.16	31.42
5374	NYSE	MTZ	Wed, Sep 18, 2013	30.67	31.67	30.57	31.36
5373	NYSE	MTZ	Tue, Sep 17, 2013	30.58	30.78	28.88	30.68
5372	NYSE	MTZ	Mon, Sep 16, 2013	32.81	33.00	30.40	30.61
5371	NYSE	MTZ	Fri, Sep 13, 2013	32.85	32.92	32.41	32.67
5370	NYSE	MTZ	Thu, Sep 12, 2013	32.93	33.14	32.65	32.66
5369	NYSE	MTZ	Wed, Sep 11, 2013	32.85	33.17	32.82	32.99
5368	NYSE	MTZ	Tue, Sep 10, 2013	32.91	33.39	32.75	32.89
5367	NYSE	MTZ	Mon, Sep 9, 2013	32.50	32.79	32.28	32.71
5366	NYSE	MTZ	Fri, Sep 6, 2013	32.60	32.81	31.93	32.28
5365	NYSE	MTZ	Thu, Sep 5, 2013	32.57	32.66	32.28	32.42
5364	NYSE	MTZ	Wed, Sep 4, 2013	31.93	32.57	31.71	32.53
5363	NYSE	MTZ	Tue, Sep 3, 2013	32.44	32.91	31.67	31.94
5362	NYSE	MTZ	Fri, Aug 30, 2013	32.21	32.23	31.65	31.80
5361	NYSE	MTZ	Thu, Aug 29, 2013	31.70	32.77	31.70	32.20
5360	NYSE	MTZ	Wed, Aug 28, 2013	31.91	31.94	31.45	31.73
5359	NYSE	MTZ	Tue, Aug 27, 2013	32.42	32.80	31.97	31.99
5358	NYSE	MTZ	Mon, Aug 26, 2013	33.45	33.79	32.62	32.91
5357	NYSE	MTZ	Fri, Aug 23, 2013	33.66	33.81	33.06	33.41
5356	NYSE	MTZ	Thu, Aug 22, 2013	32.50	33.91	32.39	33.63
5355	NYSE	MTZ	Wed, Aug 21, 2013	32.20	32.77	32.06	32.41
5354	NYSE	MTZ	Tue, Aug 20, 2013	32.06	32.32	31.57	32.28
5353	NYSE	MTZ	Mon, Aug 19, 2013	32.58	32.77	32.01	32.03
5352	NYSE	MTZ	Fri, Aug 16, 2013	32.32	33.52	32.32	32.58
5351	NYSE	MTZ	Thu, Aug 15, 2013	32.86	32.96	32.22	32.36
5350	NYSE	MTZ	Wed, Aug 14, 2013	33.62	33.84	33.07	33.32
5349	NYSE	MTZ	Tue, Aug 13, 2013	34.45	34.45	33.62	33.64
5348	NYSE	MTZ	Mon, Aug 12, 2013	34.00	34.66	33.99	34.20
5347	NYSE	MTZ	Fri, Aug 9, 2013	34.09	34.48	33.90	34.22
5346	NYSE	MTZ	Thu, Aug 8, 2013	34.21	34.44	33.89	34.10
5345	NYSE	MTZ	Wed, Aug 7, 2013	34.25	34.25	33.20	33.88
5344	NYSE	MTZ	Tue, Aug 6, 2013	35.14	35.14	34.29	34.33
5343	NYSE	MTZ	Mon, Aug 5, 2013	34.67	35.31	34.45	35.16
5342	NYSE	MTZ	Fri, Aug 2, 2013	34.85	35.24	33.80	34.82
5341	NYSE	MTZ	Thu, Aug 1, 2013	33.55	34.63	33.55	34.28
5340	NYSE	MTZ	Wed, Jul 31, 2013	32.70	33.49	32.69	33.00
5339	NYSE	MTZ	Tue, Jul 30, 2013	33.24	33.43	32.29	32.62
5338	NYSE	MTZ	Mon, Jul 29, 2013	34.00	34.34	32.98	32.99
5337	NYSE	MTZ	Fri, Jul 26, 2013	33.94	34.07	33.43	34.03
5336	NYSE	MTZ	Thu, Jul 25, 2013	33.61	34.17	33.14	34.15
5335	NYSE	MTZ	Wed, Jul 24, 2013	34.01	34.02	33.26	33.64
5334	NYSE	MTZ	Tue, Jul 23, 2013	34.30	34.44	33.61	33.87
5333	NYSE	MTZ	Mon, Jul 22, 2013	34.72	35.22	34.02	34.19
5332	NYSE	MTZ	Fri, Jul 19, 2013	33.92	34.86	33.92	34.57
5331	NYSE	MTZ	Thu, Jul 18, 2013	33.90	34.27	33.82	34.05
5330	NYSE	MTZ	Wed, Jul 17, 2013	33.96	34.37	33.51	33.95
5329	NYSE	MTZ	Tue, Jul 16, 2013	34.21	34.35	33.82	33.89
5328	NYSE	MTZ	Mon, Jul 15, 2013	34.25	34.56	34.19	34.21
5327	NYSE	MTZ	Fri, Jul 12, 2013	34.09	34.63	34.00	34.23
5326	NYSE	MTZ	Thu, Jul 11, 2013	34.07	34.23	33.76	34.06
5325	NYSE	MTZ	Wed, Jul 10, 2013	33.42	33.65	32.98	33.53
5324	NYSE	MTZ	Tue, Jul 9, 2013	33.08	33.64	33.05	33.28
5323	NYSE	MTZ	Mon, Jul 8, 2013	33.13	33.41	32.60	32.79
5322	NYSE	MTZ	Fri, Jul 5, 2013	33.15	33.15	32.19	32.93
5321	NYSE	MTZ	Wed, Jul 3, 2013	32.36	32.69	32.19	32.58
5320	NYSE	MTZ	Tue, Jul 2, 2013	32.49	32.98	32.23	32.60
5319	NYSE	MTZ	Mon, Jul 1, 2013	33.13	33.18	32.34	32.55
5318	NYSE	MTZ	Fri, Jun 28, 2013	32.80	33.34	32.76	32.90
5317	NYSE	MTZ	Thu, Jun 27, 2013	31.97	32.63	31.96	32.55
5316	NYSE	MTZ	Wed, Jun 26, 2013	31.68	31.95	31.10	31.73
5315	NYSE	MTZ	Tue, Jun 25, 2013	31.28	31.43	30.74	31.38
5314	NYSE	MTZ	Mon, Jun 24, 2013	30.93	31.22	30.05	30.91
5313	NYSE	MTZ	Fri, Jun 21, 2013	31.62	32.08	31.10	31.40
5312	NYSE	MTZ	Thu, Jun 20, 2013	32.05	32.41	31.47	31.89
5311	NYSE	MTZ	Wed, Jun 19, 2013	32.85	33.21	32.41	32.47
5310	NYSE	MTZ	Tue, Jun 18, 2013	32.28	33.60	32.28	32.91
5309	NYSE	MTZ	Mon, Jun 17, 2013	32.00	32.22	31.50	32.04
5308	NYSE	MTZ	Fri, Jun 14, 2013	30.96	31.90	30.94	31.68
5307	NYSE	MTZ	Thu, Jun 13, 2013	30.31	31.10	30.11	30.94
5306	NYSE	MTZ	Wed, Jun 12, 2013	30.36	30.43	30.05	30.22
5305	NYSE	MTZ	Tue, Jun 11, 2013	30.32	30.32	29.57	30.09
5304	NYSE	MTZ	Mon, Jun 10, 2013	31.16	31.25	30.44	30.63
5303	NYSE	MTZ	Fri, Jun 7, 2013	30.83	31.40	30.52	31.00
5302	NYSE	MTZ	Thu, Jun 6, 2013	30.10	30.53	29.82	30.47
5301	NYSE	MTZ	Wed, Jun 5, 2013	30.58	30.73	29.82	30.09
5300	NYSE	MTZ	Tue, Jun 4, 2013	31.06	31.40	30.13	30.68
5299	NYSE	MTZ	Mon, Jun 3, 2013	31.84	32.16	30.54	31.08
5298	NYSE	MTZ	Fri, May 31, 2013	31.65	32.55	31.62	31.80
5297	NYSE	MTZ	Thu, May 30, 2013	31.10	31.88	30.76	31.79
5296	NYSE	MTZ	Wed, May 29, 2013	31.80	31.88	30.95	31.02
5295	NYSE	MTZ	Tue, May 28, 2013	32.11	32.47	31.76	32.06
5294	NYSE	MTZ	Fri, May 24, 2013	32.15	32.15	31.41	31.59
5293	NYSE	MTZ	Thu, May 23, 2013	31.92	32.27	31.15	32.17
5292	NYSE	MTZ	Wed, May 22, 2013	33.53	33.97	32.24	32.47
5291	NYSE	MTZ	Tue, May 21, 2013	33.32	33.66	32.80	33.48
5290	NYSE	MTZ	Mon, May 20, 2013	33.04	33.60	32.96	33.30
5289	NYSE	MTZ	Fri, May 17, 2013	32.35	33.09	32.34	33.04
5288	NYSE	MTZ	Thu, May 16, 2013	32.49	32.58	31.81	32.15
5287	NYSE	MTZ	Wed, May 15, 2013	30.98	32.92	30.75	32.48
5286	NYSE	MTZ	Tue, May 14, 2013	30.12	31.04	30.10	31.02
5285	NYSE	MTZ	Mon, May 13, 2013	29.99	30.41	29.77	30.01
5284	NYSE	MTZ	Fri, May 10, 2013	30.08	30.31	29.74	30.00
5283	NYSE	MTZ	Thu, May 9, 2013	30.37	30.76	29.82	30.11
5282	NYSE	MTZ	Wed, May 8, 2013	29.89	30.39	29.55	30.01
5281	NYSE	MTZ	Tue, May 7, 2013	30.06	30.15	29.36	30.10
5280	NYSE	MTZ	Mon, May 6, 2013	30.49	30.49	29.82	30.04
5279	NYSE	MTZ	Fri, May 3, 2013	28.75	31.31	28.75	30.49
5278	NYSE	MTZ	Thu, May 2, 2013	26.85	28.10	26.50	27.73
5277	NYSE	MTZ	Wed, May 1, 2013	27.74	27.74	26.47	26.56
5276	NYSE	MTZ	Tue, Apr 30, 2013	27.99	28.13	27.50	27.80
5275	NYSE	MTZ	Mon, Apr 29, 2013	28.46	28.65	27.96	28.02
5274	NYSE	MTZ	Fri, Apr 26, 2013	28.61	28.68	28.15	28.32
5273	NYSE	MTZ	Thu, Apr 25, 2013	28.79	29.19	28.64	28.70
5272	NYSE	MTZ	Wed, Apr 24, 2013	28.32	28.82	28.04	28.70
5271	NYSE	MTZ	Tue, Apr 23, 2013	28.03	28.37	27.69	28.26
5270	NYSE	MTZ	Mon, Apr 22, 2013	27.52	27.99	26.77	27.86
5269	NYSE	MTZ	Fri, Apr 19, 2013	26.75	27.46	26.42	27.43
5268	NYSE	MTZ	Thu, Apr 18, 2013	27.41	27.53	26.53	26.62
5267	NYSE	MTZ	Wed, Apr 17, 2013	27.95	27.95	26.94	27.37
5266	NYSE	MTZ	Tue, Apr 16, 2013	28.08	28.22	27.68	28.21
5265	NYSE	MTZ	Mon, Apr 15, 2013	28.55	28.65	27.63	27.73
5264	NYSE	MTZ	Fri, Apr 12, 2013	28.82	29.03	28.52	28.69
5263	NYSE	MTZ	Thu, Apr 11, 2013	28.95	29.09	28.57	28.88
5262	NYSE	MTZ	Wed, Apr 10, 2013	28.77	29.02	28.57	28.92
5261	NYSE	MTZ	Tue, Apr 9, 2013	28.90	28.97	28.34	28.68
5260	NYSE	MTZ	Mon, Apr 8, 2013	28.04	28.80	28.04	28.78
5259	NYSE	MTZ	Fri, Apr 5, 2013	26.69	28.12	26.55	28.02
5258	NYSE	MTZ	Thu, Apr 4, 2013	27.10	27.47	26.97	27.34
5257	NYSE	MTZ	Wed, Apr 3, 2013	27.94	27.94	26.27	27.10
5256	NYSE	MTZ	Tue, Apr 2, 2013	28.47	28.75	27.83	27.93
5255	NYSE	MTZ	Mon, Apr 1, 2013	29.09	29.15	28.10	28.37
5254	NYSE	MTZ	Thu, Mar 28, 2013	29.34	29.70	29.00	29.15
5253	NYSE	MTZ	Wed, Mar 27, 2013	30.05	30.12	29.14	29.27
5252	NYSE	MTZ	Tue, Mar 26, 2013	29.62	29.87	29.44	29.76
5251	NYSE	MTZ	Mon, Mar 25, 2013	29.65	29.98	29.16	29.47
5250	NYSE	MTZ	Fri, Mar 22, 2013	29.33	29.73	29.30	29.49
5249	NYSE	MTZ	Thu, Mar 21, 2013	29.27	29.56	29.03	29.23
5248	NYSE	MTZ	Wed, Mar 20, 2013	29.07	29.47	28.89	29.44
5247	NYSE	MTZ	Tue, Mar 19, 2013	29.81	29.95	28.74	28.90
5246	NYSE	MTZ	Mon, Mar 18, 2013	29.54	29.96	28.87	29.81
5245	NYSE	MTZ	Fri, Mar 15, 2013	30.15	30.32	29.75	29.91
5244	NYSE	MTZ	Thu, Mar 14, 2013	30.02	30.34	29.92	30.32
5243	NYSE	MTZ	Wed, Mar 13, 2013	29.96	30.03	29.55	29.87
5242	NYSE	MTZ	Tue, Mar 12, 2013	30.13	30.34	29.74	29.94
5241	NYSE	MTZ	Mon, Mar 11, 2013	30.38	30.61	30.11	30.19
5240	NYSE	MTZ	Fri, Mar 8, 2013	30.65	30.87	30.08	30.39
5239	NYSE	MTZ	Thu, Mar 7, 2013	30.41	30.59	30.22	30.37
5238	NYSE	MTZ	Wed, Mar 6, 2013	30.54	30.76	30.22	30.29
5237	NYSE	MTZ	Tue, Mar 5, 2013	30.19	31.00	30.19	30.42
5236	NYSE	MTZ	Mon, Mar 4, 2013	30.67	30.88	29.67	29.99
5235	NYSE	MTZ	Fri, Mar 1, 2013	29.57	31.47	28.27	30.78
5234	NYSE	MTZ	Thu, Feb 28, 2013	30.26	30.60	30.06	30.09
5233	NYSE	MTZ	Wed, Feb 27, 2013	29.98	30.29	29.75	30.20
5232	NYSE	MTZ	Tue, Feb 26, 2013	29.62	30.00	29.12	29.98
5231	NYSE	MTZ	Mon, Feb 25, 2013	30.81	30.84	29.55	29.57
5230	NYSE	MTZ	Fri, Feb 22, 2013	30.00	30.65	29.96	30.61
5229	NYSE	MTZ	Thu, Feb 21, 2013	29.65	30.02	29.53	29.92
5228	NYSE	MTZ	Wed, Feb 20, 2013	29.91	29.94	29.55	29.73
5227	NYSE	MTZ	Tue, Feb 19, 2013	29.86	30.00	29.65	29.85
5226	NYSE	MTZ	Fri, Feb 15, 2013	29.90	30.10	29.61	29.88
5225	NYSE	MTZ	Thu, Feb 14, 2013	29.67	30.16	29.53	30.00
5224	NYSE	MTZ	Wed, Feb 13, 2013	29.27	29.82	29.17	29.71
5223	NYSE	MTZ	Tue, Feb 12, 2013	28.96	29.25	28.77	29.22
5222	NYSE	MTZ	Mon, Feb 11, 2013	28.98	29.13	28.77	29.03
5221	NYSE	MTZ	Fri, Feb 8, 2013	28.83	29.12	28.69	28.96
5220	NYSE	MTZ	Thu, Feb 7, 2013	28.84	28.98	28.48	28.80
5219	NYSE	MTZ	Wed, Feb 6, 2013	28.47	28.89	28.38	28.87
5218	NYSE	MTZ	Tue, Feb 5, 2013	27.90	28.66	27.88	28.55
5217	NYSE	MTZ	Mon, Feb 4, 2013	28.20	28.20	27.63	27.77
5216	NYSE	MTZ	Fri, Feb 1, 2013	28.51	28.56	28.21	28.30
5215	NYSE	MTZ	Thu, Jan 31, 2013	28.08	28.42	27.59	28.30
5214	NYSE	MTZ	Wed, Jan 30, 2013	28.71	28.71	28.09	28.14
5213	NYSE	MTZ	Tue, Jan 29, 2013	28.30	28.71	28.16	28.70
5212	NYSE	MTZ	Mon, Jan 28, 2013	28.18	28.32	27.84	28.28
5211	NYSE	MTZ	Fri, Jan 25, 2013	28.21	28.27	27.96	28.07
5210	NYSE	MTZ	Thu, Jan 24, 2013	27.95	28.32	27.82	28.12
5209	NYSE	MTZ	Wed, Jan 23, 2013	28.43	28.48	27.88	27.92
5208	NYSE	MTZ	Tue, Jan 22, 2013	26.88	28.39	26.87	28.33
5207	NYSE	MTZ	Fri, Jan 18, 2013	26.81	26.85	26.66	26.85
5206	NYSE	MTZ	Thu, Jan 17, 2013	26.71	27.00	26.68	26.82
5205	NYSE	MTZ	Wed, Jan 16, 2013	26.24	26.65	25.96	26.60
5204	NYSE	MTZ	Tue, Jan 15, 2013	25.89	26.37	25.64	26.26
5203	NYSE	MTZ	Mon, Jan 14, 2013	25.89	26.00	25.64	25.97
5202	NYSE	MTZ	Fri, Jan 11, 2013	25.96	25.99	25.81	25.91
5201	NYSE	MTZ	Thu, Jan 10, 2013	25.86	26.12	25.72	25.94
5200	NYSE	MTZ	Wed, Jan 9, 2013	25.60	25.76	25.27	25.72
5199	NYSE	MTZ	Tue, Jan 8, 2013	25.72	25.94	25.55	25.57
5198	NYSE	MTZ	Mon, Jan 7, 2013	26.06	26.10	25.63	25.78
5197	NYSE	MTZ	Fri, Jan 4, 2013	25.64	26.19	25.55	26.13
5196	NYSE	MTZ	Thu, Jan 3, 2013	25.56	25.63	25.11	25.54
5195	NYSE	MTZ	Wed, Jan 2, 2013	25.34	25.83	25.18	25.58
5194	NYSE	MTZ	Mon, Dec 31, 2012	24.41	24.98	24.17	24.93
5193	NYSE	MTZ	Fri, Dec 28, 2012	24.55	24.70	24.20	24.50
5192	NYSE	MTZ	Thu, Dec 27, 2012	24.43	24.79	24.08	24.73
5191	NYSE	MTZ	Wed, Dec 26, 2012	24.43	24.93	24.35	24.51
5190	NYSE	MTZ	Mon, Dec 24, 2012	24.40	24.55	24.27	24.42
5189	NYSE	MTZ	Fri, Dec 21, 2012	24.45	24.53	24.03	24.44
5188	NYSE	MTZ	Thu, Dec 20, 2012	23.99	24.86	23.84	24.72
5187	NYSE	MTZ	Wed, Dec 19, 2012	24.10	24.15	23.59	23.66
5186	NYSE	MTZ	Tue, Dec 18, 2012	23.88	24.20	23.72	24.07
5185	NYSE	MTZ	Mon, Dec 17, 2012	23.56	23.89	23.49	23.81
5184	NYSE	MTZ	Fri, Dec 14, 2012	23.56	23.59	23.17	23.40
5183	NYSE	MTZ	Thu, Dec 13, 2012	23.65	23.77	23.35	23.60
5182	NYSE	MTZ	Wed, Dec 12, 2012	23.90	23.95	23.59	23.78
5181	NYSE	MTZ	Tue, Dec 11, 2012	23.72	23.95	23.42	23.75
5180	NYSE	MTZ	Mon, Dec 10, 2012	23.75	23.79	23.43	23.66
5179	NYSE	MTZ	Fri, Dec 7, 2012	22.95	23.83	22.81	23.79
5178	NYSE	MTZ	Thu, Dec 6, 2012	22.57	22.89	22.34	22.89
5177	NYSE	MTZ	Wed, Dec 5, 2012	22.75	22.94	22.26	22.62
5176	NYSE	MTZ	Tue, Dec 4, 2012	22.87	22.97	22.41	22.70
5175	NYSE	MTZ	Mon, Dec 3, 2012	23.00	23.00	22.55	22.87
5174	NYSE	MTZ	Fri, Nov 30, 2012	22.75	22.90	22.61	22.84
5173	NYSE	MTZ	Thu, Nov 29, 2012	22.90	22.97	22.44	22.71
5172	NYSE	MTZ	Wed, Nov 28, 2012	22.53	22.77	22.02	22.72
5171	NYSE	MTZ	Tue, Nov 27, 2012	22.62	23.00	22.52	22.68
5170	NYSE	MTZ	Mon, Nov 26, 2012	22.57	22.72	22.29	22.69
5169	NYSE	MTZ	Fri, Nov 23, 2012	22.68	22.88	22.45	22.72
5168	NYSE	MTZ	Wed, Nov 21, 2012	22.23	22.63	22.23	22.54
5167	NYSE	MTZ	Tue, Nov 20, 2012	21.71	22.20	21.63	22.14
5166	NYSE	MTZ	Mon, Nov 19, 2012	21.94	21.97	21.58	21.76
5165	NYSE	MTZ	Fri, Nov 16, 2012	21.66	21.88	21.34	21.60
5164	NYSE	MTZ	Thu, Nov 15, 2012	22.03	22.21	21.49	21.70
5163	NYSE	MTZ	Wed, Nov 14, 2012	22.44	22.83	21.98	22.07
5162	NYSE	MTZ	Tue, Nov 13, 2012	22.88	23.14	22.30	22.32
5161	NYSE	MTZ	Mon, Nov 12, 2012	22.87	23.03	22.69	22.94
5160	NYSE	MTZ	Fri, Nov 9, 2012	22.63	22.87	22.49	22.74
5159	NYSE	MTZ	Thu, Nov 8, 2012	23.55	23.61	22.55	22.58
5158	NYSE	MTZ	Wed, Nov 7, 2012	23.73	24.26	23.54	23.99
5157	NYSE	MTZ	Tue, Nov 6, 2012	23.69	24.27	23.52	24.04
5156	NYSE	MTZ	Mon, Nov 5, 2012	23.39	24.05	23.24	23.47
5155	NYSE	MTZ	Fri, Nov 2, 2012	22.50	24.40	22.04	23.18
5154	NYSE	MTZ	Thu, Nov 1, 2012	22.50	22.73	22.27	22.59
5153	NYSE	MTZ	Wed, Oct 31, 2012	22.02	23.08	22.02	22.56
5152	NYSE	MTZ	Fri, Oct 26, 2012	21.73	21.94	21.40	21.75
5151	NYSE	MTZ	Thu, Oct 25, 2012	21.24	21.75	20.99	21.72
5150	NYSE	MTZ	Wed, Oct 24, 2012	21.19	21.20	20.70	21.01
5149	NYSE	MTZ	Tue, Oct 23, 2012	21.25	21.25	20.51	21.10
5148	NYSE	MTZ	Mon, Oct 22, 2012	21.47	21.67	21.38	21.56
5147	NYSE	MTZ	Fri, Oct 19, 2012	21.60	21.85	21.41	21.45
5146	NYSE	MTZ	Thu, Oct 18, 2012	21.58	22.10	21.56	21.77
5145	NYSE	MTZ	Wed, Oct 17, 2012	21.25	21.62	21.05	21.62
5144	NYSE	MTZ	Tue, Oct 16, 2012	20.95	21.11	20.81	21.10
5143	NYSE	MTZ	Mon, Oct 15, 2012	20.85	21.03	20.51	20.81
5142	NYSE	MTZ	Fri, Oct 12, 2012	20.84	20.93	20.60	20.85
5141	NYSE	MTZ	Thu, Oct 11, 2012	20.87	21.02	20.65	20.83
5140	NYSE	MTZ	Wed, Oct 10, 2012	21.09	21.19	20.59	20.67
5139	NYSE	MTZ	Tue, Oct 9, 2012	21.12	21.30	20.77	21.01
5138	NYSE	MTZ	Mon, Oct 8, 2012	21.19	21.64	21.10	21.22
5137	NYSE	MTZ	Fri, Oct 5, 2012	21.37	21.71	21.00	21.10
5136	NYSE	MTZ	Thu, Oct 4, 2012	20.85	21.51	20.84	21.30
5135	NYSE	MTZ	Wed, Oct 3, 2012	20.65	20.74	20.19	20.73
5134	NYSE	MTZ	Tue, Oct 2, 2012	20.23	20.63	19.90	20.55
5133	NYSE	MTZ	Mon, Oct 1, 2012	19.81	20.12	19.66	20.07
5132	NYSE	MTZ	Fri, Sep 28, 2012	20.05	20.05	19.63	19.70
5131	NYSE	MTZ	Thu, Sep 27, 2012	20.14	20.31	19.86	20.20
5130	NYSE	MTZ	Wed, Sep 26, 2012	20.27	20.31	19.75	20.01
5129	NYSE	MTZ	Tue, Sep 25, 2012	20.45	20.64	19.99	20.24
5128	NYSE	MTZ	Mon, Sep 24, 2012	19.94	20.32	19.81	20.31
5127	NYSE	MTZ	Fri, Sep 21, 2012	20.68	20.80	20.08	20.09
5126	NYSE	MTZ	Thu, Sep 20, 2012	20.00	20.52	19.72	20.42
5125	NYSE	MTZ	Wed, Sep 19, 2012	20.32	20.35	19.97	20.19
5124	NYSE	MTZ	Tue, Sep 18, 2012	19.77	20.36	19.59	20.33
5123	NYSE	MTZ	Mon, Sep 17, 2012	20.07	20.11	19.49	19.68
5122	NYSE	MTZ	Fri, Sep 14, 2012	19.99	20.32	19.90	20.17
5121	NYSE	MTZ	Thu, Sep 13, 2012	19.74	20.11	19.37	19.87
5120	NYSE	MTZ	Wed, Sep 12, 2012	19.10	19.92	19.09	19.69
5119	NYSE	MTZ	Tue, Sep 11, 2012	18.77	19.16	18.77	19.01
5118	NYSE	MTZ	Mon, Sep 10, 2012	18.63	18.94	18.63	18.80
5117	NYSE	MTZ	Fri, Sep 7, 2012	18.66	18.82	18.46	18.62
5116	NYSE	MTZ	Thu, Sep 6, 2012	18.45	19.02	18.45	18.63
5115	NYSE	MTZ	Wed, Sep 5, 2012	18.30	18.56	18.27	18.27
5114	NYSE	MTZ	Tue, Sep 4, 2012	18.25	18.49	18.08	18.36
5113	NYSE	MTZ	Fri, Aug 31, 2012	18.33	18.38	17.98	18.24
5112	NYSE	MTZ	Thu, Aug 30, 2012	18.35	18.43	17.95	18.10
5111	NYSE	MTZ	Wed, Aug 29, 2012	18.80	19.04	18.35	18.45
5110	NYSE	MTZ	Tue, Aug 28, 2012	18.50	18.90	18.48	18.89
5109	NYSE	MTZ	Mon, Aug 27, 2012	18.74	18.80	18.40	18.55
5108	NYSE	MTZ	Fri, Aug 24, 2012	18.60	18.87	18.47	18.71
5107	NYSE	MTZ	Thu, Aug 23, 2012	18.86	19.03	18.66	18.70
5106	NYSE	MTZ	Wed, Aug 22, 2012	19.07	19.26	18.80	18.88
5105	NYSE	MTZ	Tue, Aug 21, 2012	19.46	19.54	18.97	19.15
5104	NYSE	MTZ	Mon, Aug 20, 2012	19.72	19.95	19.26	19.38
5103	NYSE	MTZ	Fri, Aug 17, 2012	19.07	19.58	19.05	19.47
5102	NYSE	MTZ	Thu, Aug 16, 2012	18.43	19.18	18.39	19.06
5101	NYSE	MTZ	Wed, Aug 15, 2012	18.28	18.72	18.25	18.46
5100	NYSE	MTZ	Tue, Aug 14, 2012	18.17	18.30	18.03	18.25
5099	NYSE	MTZ	Mon, Aug 13, 2012	18.09	18.13	17.72	18.08
5098	NYSE	MTZ	Fri, Aug 10, 2012	18.24	18.29	17.78	18.07
5097	NYSE	MTZ	Thu, Aug 9, 2012	17.95	18.64	17.95	18.29
5096	NYSE	MTZ	Wed, Aug 8, 2012	17.94	18.22	17.68	17.93
5095	NYSE	MTZ	Tue, Aug 7, 2012	18.23	18.50	17.76	17.89
5094	NYSE	MTZ	Mon, Aug 6, 2012	18.10	18.75	17.81	18.05
5093	NYSE	MTZ	Fri, Aug 3, 2012	17.51	18.88	16.55	18.09
5092	NYSE	MTZ	Thu, Aug 2, 2012	15.35	16.07	15.35	15.98
5091	NYSE	MTZ	Wed, Aug 1, 2012	16.03	16.08	12.86	15.36
5090	NYSE	MTZ	Tue, Jul 31, 2012	16.03	16.12	15.73	15.96
5089	NYSE	MTZ	Mon, Jul 30, 2012	16.13	16.54	15.71	16.09
5088	NYSE	MTZ	Fri, Jul 27, 2012	15.87	16.18	15.55	16.08
5087	NYSE	MTZ	Thu, Jul 26, 2012	15.90	16.28	15.54	15.74
5086	NYSE	MTZ	Wed, Jul 25, 2012	15.58	15.70	15.31	15.56
5085	NYSE	MTZ	Tue, Jul 24, 2012	15.75	15.79	15.37	15.44
5084	NYSE	MTZ	Mon, Jul 23, 2012	15.43	15.79	15.15	15.70
5083	NYSE	MTZ	Fri, Jul 20, 2012	15.75	15.76	15.64	15.71
5082	NYSE	MTZ	Thu, Jul 19, 2012	16.09	16.32	15.81	15.91
5081	NYSE	MTZ	Wed, Jul 18, 2012	15.98	16.05	15.78	16.04
5080	NYSE	MTZ	Tue, Jul 17, 2012	16.03	16.14	15.92	16.03
5079	NYSE	MTZ	Mon, Jul 16, 2012	15.90	16.07	15.75	15.95
5078	NYSE	MTZ	Fri, Jul 13, 2012	15.99	16.22	15.96	15.98
5077	NYSE	MTZ	Thu, Jul 12, 2012	15.89	16.16	15.57	15.98
5076	NYSE	MTZ	Wed, Jul 11, 2012	16.06	16.26	15.95	16.04
5075	NYSE	MTZ	Tue, Jul 10, 2012	16.18	16.38	15.92	16.05
5074	NYSE	MTZ	Mon, Jul 9, 2012	16.00	16.20	15.86	16.08
5073	NYSE	MTZ	Fri, Jul 6, 2012	15.83	16.04	15.78	16.01
5072	NYSE	MTZ	Thu, Jul 5, 2012	16.15	16.24	15.87	16.04
5071	NYSE	MTZ	Tue, Jul 3, 2012	15.59	16.21	15.52	16.21
5070	NYSE	MTZ	Mon, Jul 2, 2012	15.07	15.80	15.04	15.60
5069	NYSE	MTZ	Fri, Jun 29, 2012	14.46	15.24	14.46	15.04
5068	NYSE	MTZ	Thu, Jun 28, 2012	13.92	14.23	13.68	14.09
5067	NYSE	MTZ	Wed, Jun 27, 2012	13.95	14.13	13.61	14.00
5066	NYSE	MTZ	Tue, Jun 26, 2012	14.27	14.36	13.77	13.93
5065	NYSE	MTZ	Mon, Jun 25, 2012	14.59	14.71	13.98	14.21
5064	NYSE	MTZ	Fri, Jun 22, 2012	14.92	15.04	14.72	14.80
5063	NYSE	MTZ	Thu, Jun 21, 2012	15.87	16.04	14.55	14.77
5062	NYSE	MTZ	Wed, Jun 20, 2012	16.13	16.22	15.68	15.86
5061	NYSE	MTZ	Tue, Jun 19, 2012	16.15	16.37	15.96	16.09
5060	NYSE	MTZ	Mon, Jun 18, 2012	16.19	16.19	15.95	16.05
5059	NYSE	MTZ	Fri, Jun 15, 2012	16.54	16.57	16.28	16.29
5058	NYSE	MTZ	Thu, Jun 14, 2012	15.92	16.53	15.92	16.48
5057	NYSE	MTZ	Wed, Jun 13, 2012	15.52	16.20	15.52	15.90
5056	NYSE	MTZ	Tue, Jun 12, 2012	15.44	15.63	15.27	15.59
5055	NYSE	MTZ	Mon, Jun 11, 2012	16.09	16.18	15.33	15.33
5054	NYSE	MTZ	Fri, Jun 8, 2012	16.23	16.23	15.78	15.91
5053	NYSE	MTZ	Thu, Jun 7, 2012	16.61	16.81	16.19	16.31
5052	NYSE	MTZ	Wed, Jun 6, 2012	16.04	16.34	16.00	16.32
5051	NYSE	MTZ	Tue, Jun 5, 2012	15.62	16.10	15.57	15.83
5050	NYSE	MTZ	Mon, Jun 4, 2012	15.90	16.05	15.42	15.77
5049	NYSE	MTZ	Fri, Jun 1, 2012	15.90	16.15	15.68	15.86
5048	NYSE	MTZ	Thu, May 31, 2012	16.20	16.52	15.90	16.35
5047	NYSE	MTZ	Wed, May 30, 2012	16.51	16.55	16.00	16.20
5046	NYSE	MTZ	Tue, May 29, 2012	16.58	17.06	16.58	16.75
5045	NYSE	MTZ	Fri, May 25, 2012	16.47	16.53	16.29	16.41
5044	NYSE	MTZ	Thu, May 24, 2012	16.37	16.75	16.16	16.49
5043	NYSE	MTZ	Wed, May 23, 2012	15.85	16.38	15.76	16.30
5042	NYSE	MTZ	Tue, May 22, 2012	16.25	16.40	15.95	16.07
5041	NYSE	MTZ	Mon, May 21, 2012	15.57	16.24	15.50	16.19
5040	NYSE	MTZ	Fri, May 18, 2012	15.26	15.52	14.82	15.45
5039	NYSE	MTZ	Thu, May 17, 2012	16.06	16.17	15.28	15.30
5038	NYSE	MTZ	Wed, May 16, 2012	16.48	16.63	16.06	16.09
5037	NYSE	MTZ	Tue, May 15, 2012	16.66	16.84	16.30	16.37
5036	NYSE	MTZ	Mon, May 14, 2012	16.51	16.86	16.51	16.63
5035	NYSE	MTZ	Fri, May 11, 2012	16.73	16.92	16.61	16.69
5034	NYSE	MTZ	Thu, May 10, 2012	17.06	17.33	16.77	16.87
5033	NYSE	MTZ	Wed, May 9, 2012	17.26	17.26	16.75	16.87
5032	NYSE	MTZ	Tue, May 8, 2012	17.31	17.51	16.96	17.48
5031	NYSE	MTZ	Mon, May 7, 2012	17.74	18.05	17.35	17.48
5030	NYSE	MTZ	Fri, May 4, 2012	16.76	18.28	16.75	17.75
5029	NYSE	MTZ	Thu, May 3, 2012	17.19	17.51	16.66	16.69
5028	NYSE	MTZ	Wed, May 2, 2012	16.96	17.18	16.71	17.12
5027	NYSE	MTZ	Tue, May 1, 2012	17.45	17.92	17.13	17.13
5026	NYSE	MTZ	Mon, Apr 30, 2012	17.57	17.61	17.09	17.39
5025	NYSE	MTZ	Fri, Apr 27, 2012	17.41	17.87	17.25	17.68
5024	NYSE	MTZ	Thu, Apr 26, 2012	17.14	17.36	16.94	17.29
5023	NYSE	MTZ	Wed, Apr 25, 2012	16.89	17.43	16.74	17.20
5022	NYSE	MTZ	Tue, Apr 24, 2012	16.67	16.71	16.32	16.67
5021	NYSE	MTZ	Mon, Apr 23, 2012	16.63	16.78	16.25	16.66
5020	NYSE	MTZ	Fri, Apr 20, 2012	16.65	17.22	16.57	16.94
5019	NYSE	MTZ	Thu, Apr 19, 2012	16.38	16.93	16.26	16.48
5018	NYSE	MTZ	Wed, Apr 18, 2012	17.00	17.03	16.46	16.58
5017	NYSE	MTZ	Tue, Apr 17, 2012	17.07	17.40	17.03	17.11
5016	NYSE	MTZ	Mon, Apr 16, 2012	17.00	17.26	16.95	16.98
5015	NYSE	MTZ	Fri, Apr 13, 2012	16.78	16.94	16.57	16.89
5014	NYSE	MTZ	Thu, Apr 12, 2012	16.59	16.97	16.56	16.84
5013	NYSE	MTZ	Wed, Apr 11, 2012	16.98	17.09	16.54	16.60
5012	NYSE	MTZ	Tue, Apr 10, 2012	17.21	17.27	16.53	16.70
5011	NYSE	MTZ	Mon, Apr 9, 2012	17.52	17.73	17.20	17.20
5010	NYSE	MTZ	Thu, Apr 5, 2012	17.98	18.25	17.88	17.96
5009	NYSE	MTZ	Wed, Apr 4, 2012	18.15	18.15	17.90	18.00
5008	NYSE	MTZ	Tue, Apr 3, 2012	18.33	18.46	18.17	18.34
5007	NYSE	MTZ	Mon, Apr 2, 2012	18.00	18.53	17.74	18.43
5006	NYSE	MTZ	Fri, Mar 30, 2012	18.67	18.81	18.03	18.09
5005	NYSE	MTZ	Thu, Mar 29, 2012	18.01	18.55	17.95	18.47
5004	NYSE	MTZ	Wed, Mar 28, 2012	19.03	19.03	18.02	18.16
5003	NYSE	MTZ	Tue, Mar 27, 2012	19.15	19.45	19.04	19.05
5002	NYSE	MTZ	Mon, Mar 26, 2012	18.89	19.24	18.89	19.11
5001	NYSE	MTZ	Fri, Mar 23, 2012	18.05	18.71	17.97	18.66
5000	NYSE	MTZ	Thu, Mar 22, 2012	18.15	18.28	17.82	18.06
4999	NYSE	MTZ	Wed, Mar 21, 2012	18.33	18.67	18.22	18.34
4998	NYSE	MTZ	Tue, Mar 20, 2012	18.42	18.47	18.04	18.28
4997	NYSE	MTZ	Mon, Mar 19, 2012	18.75	19.02	18.51	18.57
4996	NYSE	MTZ	Fri, Mar 16, 2012	18.77	19.03	18.70	18.77
4995	NYSE	MTZ	Thu, Mar 15, 2012	18.73	18.85	18.47	18.78
4994	NYSE	MTZ	Wed, Mar 14, 2012	18.93	19.00	18.46	18.75
4993	NYSE	MTZ	Tue, Mar 13, 2012	18.56	19.01	18.43	19.01
4992	NYSE	MTZ	Mon, Mar 12, 2012	18.36	18.63	18.16	18.40
4991	NYSE	MTZ	Fri, Mar 9, 2012	18.19	18.49	17.95	18.30
4990	NYSE	MTZ	Thu, Mar 8, 2012	18.20	18.29	17.84	18.12
4989	NYSE	MTZ	Wed, Mar 7, 2012	17.93	18.27	17.89	18.06
4988	NYSE	MTZ	Tue, Mar 6, 2012	18.27	18.31	17.63	17.88
4987	NYSE	MTZ	Mon, Mar 5, 2012	18.89	18.97	18.45	18.55
4986	NYSE	MTZ	Fri, Mar 2, 2012	19.75	20.05	18.63	18.94
4985	NYSE	MTZ	Thu, Mar 1, 2012	18.01	20.08	18.01	19.70
4984	NYSE	MTZ	Wed, Feb 29, 2012	17.81	18.03	17.50	17.59
4983	NYSE	MTZ	Tue, Feb 28, 2012	18.34	18.34	17.70	17.81
4982	NYSE	MTZ	Mon, Feb 27, 2012	17.76	18.52	17.60	18.37
4981	NYSE	MTZ	Fri, Feb 24, 2012	18.03	18.30	17.91	17.99
4980	NYSE	MTZ	Thu, Feb 23, 2012	17.62	18.11	17.50	18.01
4979	NYSE	MTZ	Wed, Feb 22, 2012	17.79	18.07	17.45	17.55
4978	NYSE	MTZ	Tue, Feb 21, 2012	17.90	18.41	17.70	17.82
4977	NYSE	MTZ	Fri, Feb 17, 2012	17.84	18.00	17.67	17.85
4976	NYSE	MTZ	Thu, Feb 16, 2012	17.62	18.00	17.58	17.72
4975	NYSE	MTZ	Wed, Feb 15, 2012	17.94	17.97	17.53	17.60
4974	NYSE	MTZ	Tue, Feb 14, 2012	17.88	18.15	17.63	17.79
4973	NYSE	MTZ	Mon, Feb 13, 2012	17.99	18.17	17.89	18.00
4972	NYSE	MTZ	Fri, Feb 10, 2012	18.14	18.32	17.73	17.75
4971	NYSE	MTZ	Thu, Feb 9, 2012	17.96	18.38	17.91	18.30
4970	NYSE	MTZ	Wed, Feb 8, 2012	17.98	18.23	17.63	17.94
4969	NYSE	MTZ	Tue, Feb 7, 2012	17.63	18.03	17.53	17.99
4968	NYSE	MTZ	Mon, Feb 6, 2012	17.36	17.93	17.35	17.67
4967	NYSE	MTZ	Fri, Feb 3, 2012	17.74	17.97	17.45	17.51
4966	NYSE	MTZ	Thu, Feb 2, 2012	17.13	17.46	17.08	17.40
4965	NYSE	MTZ	Wed, Feb 1, 2012	16.47	17.19	16.40	17.11
4964	NYSE	MTZ	Tue, Jan 31, 2012	16.56	16.79	16.07	16.29
4963	NYSE	MTZ	Mon, Jan 30, 2012	16.10	16.54	16.05	16.50
4962	NYSE	MTZ	Fri, Jan 27, 2012	16.28	16.41	16.09	16.33
4961	NYSE	MTZ	Thu, Jan 26, 2012	16.47	16.54	15.96	16.38
4960	NYSE	MTZ	Wed, Jan 25, 2012	15.90	16.65	15.53	16.38
4959	NYSE	MTZ	Tue, Jan 24, 2012	16.42	16.64	15.76	15.84
4958	NYSE	MTZ	Mon, Jan 23, 2012	18.10	18.10	16.46	16.47
4957	NYSE	MTZ	Fri, Jan 20, 2012	18.49	18.55	18.01	18.16
4956	NYSE	MTZ	Thu, Jan 19, 2012	18.41	18.62	18.19	18.56
4955	NYSE	MTZ	Wed, Jan 18, 2012	18.12	18.65	18.01	18.26
4954	NYSE	MTZ	Tue, Jan 17, 2012	18.77	18.85	17.91	18.12
4953	NYSE	MTZ	Fri, Jan 13, 2012	18.25	18.54	18.06	18.51
4952	NYSE	MTZ	Thu, Jan 12, 2012	18.17	18.49	17.92	18.45
4951	NYSE	MTZ	Wed, Jan 11, 2012	17.64	18.26	17.63	18.13
4950	NYSE	MTZ	Tue, Jan 10, 2012	17.81	18.03	17.68	17.76
4949	NYSE	MTZ	Mon, Jan 9, 2012	17.72	17.86	17.39	17.55
4948	NYSE	MTZ	Fri, Jan 6, 2012	17.51	17.87	17.20	17.71
4947	NYSE	MTZ	Thu, Jan 5, 2012	17.21	17.85	17.02	17.59
4946	NYSE	MTZ	Wed, Jan 4, 2012	17.37	17.54	17.07	17.40
4945	NYSE	MTZ	Tue, Jan 3, 2012	17.93	18.05	17.49	17.54
4944	NYSE	MTZ	Fri, Dec 30, 2011	17.20	17.69	17.16	17.37
4943	NYSE	MTZ	Thu, Dec 29, 2011	17.29	17.59	17.02	17.20
4942	NYSE	MTZ	Wed, Dec 28, 2011	17.48	17.62	17.08	17.11
4941	NYSE	MTZ	Tue, Dec 27, 2011	17.40	17.67	17.24	17.56
4940	NYSE	MTZ	Fri, Dec 23, 2011	17.25	17.68	17.16	17.48
4939	NYSE	MTZ	Thu, Dec 22, 2011	16.64	17.45	16.57	17.25
4938	NYSE	MTZ	Wed, Dec 21, 2011	16.19	16.63	15.76	16.56
4937	NYSE	MTZ	Tue, Dec 20, 2011	15.51	16.38	15.48	16.27
4936	NYSE	MTZ	Mon, Dec 19, 2011	15.63	15.71	15.04	15.08
4935	NYSE	MTZ	Fri, Dec 16, 2011	15.78	16.50	15.24	15.62
4934	NYSE	MTZ	Thu, Dec 15, 2011	14.26	14.60	14.09	14.52
4933	NYSE	MTZ	Wed, Dec 14, 2011	14.30	14.38	13.79	13.95
4932	NYSE	MTZ	Tue, Dec 13, 2011	15.31	15.68	14.36	14.45
4931	NYSE	MTZ	Mon, Dec 12, 2011	15.47	15.54	15.00	15.11
4930	NYSE	MTZ	Fri, Dec 9, 2011	15.50	15.97	15.41	15.74
4929	NYSE	MTZ	Thu, Dec 8, 2011	15.82	15.99	15.41	15.44
4928	NYSE	MTZ	Wed, Dec 7, 2011	15.83	16.15	15.65	16.01
4927	NYSE	MTZ	Tue, Dec 6, 2011	16.26	16.26	15.68	15.98
4926	NYSE	MTZ	Mon, Dec 5, 2011	16.46	16.65	16.11	16.27
4925	NYSE	MTZ	Fri, Dec 2, 2011	16.20	16.63	16.12	16.13
4924	NYSE	MTZ	Thu, Dec 1, 2011	15.98	16.16	15.78	15.85
4923	NYSE	MTZ	Wed, Nov 30, 2011	16.17	16.46	15.86	16.01
4922	NYSE	MTZ	Tue, Nov 29, 2011	16.03	16.03	15.35	15.55
4921	NYSE	MTZ	Mon, Nov 28, 2011	16.22	16.30	15.78	15.95
4920	NYSE	MTZ	Fri, Nov 25, 2011	15.75	15.92	15.56	15.65
4919	NYSE	MTZ	Wed, Nov 23, 2011	15.92	16.10	15.81	15.88
4918	NYSE	MTZ	Tue, Nov 22, 2011	16.18	16.35	15.91	16.15
4917	NYSE	MTZ	Mon, Nov 21, 2011	16.08	16.28	15.95	16.19
4916	NYSE	MTZ	Fri, Nov 18, 2011	16.61	16.62	16.31	16.50
4915	NYSE	MTZ	Thu, Nov 17, 2011	16.54	16.72	16.28	16.57
4914	NYSE	MTZ	Wed, Nov 16, 2011	16.74	17.10	16.46	16.51
4913	NYSE	MTZ	Tue, Nov 15, 2011	16.68	17.02	16.50	16.86
4912	NYSE	MTZ	Mon, Nov 14, 2011	16.88	17.10	16.57	16.82
4911	NYSE	MTZ	Fri, Nov 11, 2011	16.66	17.48	16.66	17.07
4910	NYSE	MTZ	Thu, Nov 10, 2011	16.32	16.60	16.02	16.45
4909	NYSE	MTZ	Wed, Nov 9, 2011	16.12	16.38	15.93	15.97
4908	NYSE	MTZ	Tue, Nov 8, 2011	16.64	16.90	16.16	16.58
4907	NYSE	MTZ	Mon, Nov 7, 2011	17.55	18.13	16.50	16.75
4906	NYSE	MTZ	Fri, Nov 4, 2011	17.38	18.39	15.81	17.52
4905	NYSE	MTZ	Thu, Nov 3, 2011	21.82	22.13	21.24	21.91
4904	NYSE	MTZ	Wed, Nov 2, 2011	20.99	21.59	20.65	21.37
4903	NYSE	MTZ	Tue, Nov 1, 2011	20.84	21.24	20.13	20.57
4902	NYSE	MTZ	Mon, Oct 31, 2011	21.89	22.72	21.61	21.62
4901	NYSE	MTZ	Fri, Oct 28, 2011	21.87	22.07	21.67	22.00
4900	NYSE	MTZ	Thu, Oct 27, 2011	21.66	22.26	21.39	21.89
4899	NYSE	MTZ	Wed, Oct 26, 2011	20.84	21.10	20.03	20.93
4898	NYSE	MTZ	Tue, Oct 25, 2011	20.93	21.08	20.37	20.39
4897	NYSE	MTZ	Mon, Oct 24, 2011	20.32	21.25	20.28	21.13
4896	NYSE	MTZ	Fri, Oct 21, 2011	20.51	20.55	19.87	20.19
4895	NYSE	MTZ	Thu, Oct 20, 2011	19.56	20.50	19.29	20.08
4894	NYSE	MTZ	Wed, Oct 19, 2011	20.35	20.49	19.39	19.50
4893	NYSE	MTZ	Tue, Oct 18, 2011	19.51	20.94	19.44	20.39
4892	NYSE	MTZ	Mon, Oct 17, 2011	20.27	20.27	19.69	19.75
4891	NYSE	MTZ	Fri, Oct 14, 2011	20.12	20.65	19.92	20.53
4890	NYSE	MTZ	Thu, Oct 13, 2011	19.25	19.95	19.13	19.86
4889	NYSE	MTZ	Wed, Oct 12, 2011	19.42	19.69	19.20	19.36
4888	NYSE	MTZ	Tue, Oct 11, 2011	19.47	19.47	18.95	19.21
4887	NYSE	MTZ	Mon, Oct 10, 2011	19.46	20.00	19.14	19.75
4886	NYSE	MTZ	Fri, Oct 7, 2011	19.96	19.96	18.48	18.95
4885	NYSE	MTZ	Thu, Oct 6, 2011	19.14	20.23	19.01	19.86
4884	NYSE	MTZ	Wed, Oct 5, 2011	18.58	19.35	18.35	19.26
4883	NYSE	MTZ	Tue, Oct 4, 2011	16.67	18.61	16.51	18.57
4882	NYSE	MTZ	Mon, Oct 3, 2011	17.42	18.01	16.86	16.93
4881	NYSE	MTZ	Fri, Sep 30, 2011	18.25	18.64	17.58	17.61
4880	NYSE	MTZ	Thu, Sep 29, 2011	18.59	18.84	17.97	18.61
4879	NYSE	MTZ	Wed, Sep 28, 2011	18.88	19.07	17.83	17.97
4878	NYSE	MTZ	Tue, Sep 27, 2011	19.00	19.42	18.59	18.82
4877	NYSE	MTZ	Mon, Sep 26, 2011	17.58	18.52	16.87	18.49
4876	NYSE	MTZ	Fri, Sep 23, 2011	17.05	17.51	16.90	17.23
4875	NYSE	MTZ	Thu, Sep 22, 2011	17.62	18.27	16.85	17.15
4874	NYSE	MTZ	Wed, Sep 21, 2011	19.40	19.47	18.42	18.45
4873	NYSE	MTZ	Tue, Sep 20, 2011	20.03	20.16	19.29	19.41
4872	NYSE	MTZ	Mon, Sep 19, 2011	19.52	20.23	19.36	19.91
4871	NYSE	MTZ	Fri, Sep 16, 2011	20.50	20.55	19.58	20.10
4870	NYSE	MTZ	Thu, Sep 15, 2011	20.63	20.68	19.94	20.48
4869	NYSE	MTZ	Wed, Sep 14, 2011	20.30	20.87	19.50	20.44
4868	NYSE	MTZ	Tue, Sep 13, 2011	19.32	20.21	19.19	20.04
4867	NYSE	MTZ	Mon, Sep 12, 2011	19.25	19.70	18.74	19.19
4866	NYSE	MTZ	Fri, Sep 9, 2011	20.34	20.54	19.48	19.64
4865	NYSE	MTZ	Thu, Sep 8, 2011	20.82	21.21	20.43	20.66
4864	NYSE	MTZ	Wed, Sep 7, 2011	20.64	21.22	20.35	21.06
4863	NYSE	MTZ	Tue, Sep 6, 2011	19.33	20.34	19.25	20.26
4862	NYSE	MTZ	Fri, Sep 2, 2011	20.50	20.93	19.94	20.16
4861	NYSE	MTZ	Thu, Sep 1, 2011	22.14	22.49	21.00	21.07
4860	NYSE	MTZ	Wed, Aug 31, 2011	21.71	22.25	21.71	22.20
4859	NYSE	MTZ	Tue, Aug 30, 2011	21.53	21.64	21.09	21.53
4858	NYSE	MTZ	Mon, Aug 29, 2011	20.96	21.74	20.80	21.69
4857	NYSE	MTZ	Fri, Aug 26, 2011	19.23	20.61	18.86	20.58
4856	NYSE	MTZ	Thu, Aug 25, 2011	20.09	20.39	19.36	19.39
4855	NYSE	MTZ	Wed, Aug 24, 2011	19.11	20.00	18.97	19.94
4854	NYSE	MTZ	Tue, Aug 23, 2011	17.61	19.11	17.32	19.09
4853	NYSE	MTZ	Mon, Aug 22, 2011	18.36	18.44	17.22	17.47
4852	NYSE	MTZ	Fri, Aug 19, 2011	16.83	18.39	16.75	17.81
4851	NYSE	MTZ	Thu, Aug 18, 2011	17.86	18.01	17.06	17.46
4850	NYSE	MTZ	Wed, Aug 17, 2011	18.95	19.26	18.50	18.78
4849	NYSE	MTZ	Tue, Aug 16, 2011	18.98	19.57	18.81	18.84
4848	NYSE	MTZ	Mon, Aug 15, 2011	19.37	19.72	18.87	19.43
4847	NYSE	MTZ	Fri, Aug 12, 2011	18.64	19.37	18.34	19.13
4846	NYSE	MTZ	Thu, Aug 11, 2011	16.74	18.76	16.69	18.34
4845	NYSE	MTZ	Wed, Aug 10, 2011	16.99	17.54	16.28	16.68
4844	NYSE	MTZ	Tue, Aug 9, 2011	17.60	17.89	15.99	17.41
4843	NYSE	MTZ	Mon, Aug 8, 2011	17.68	17.71	16.70	17.06
4842	NYSE	MTZ	Fri, Aug 5, 2011	18.53	18.92	17.84	18.35
4841	NYSE	MTZ	Thu, Aug 4, 2011	20.35	20.35	17.19	18.01
4840	NYSE	MTZ	Wed, Aug 3, 2011	19.85	20.74	19.64	20.50
4839	NYSE	MTZ	Tue, Aug 2, 2011	20.38	21.02	19.75	19.75
4838	NYSE	MTZ	Mon, Aug 1, 2011	21.23	21.54	20.27	20.59
4837	NYSE	MTZ	Fri, Jul 29, 2011	20.62	21.24	20.27	20.88
4836	NYSE	MTZ	Thu, Jul 28, 2011	21.05	21.69	20.95	21.02
4835	NYSE	MTZ	Wed, Jul 27, 2011	21.73	21.73	20.76	21.02
4834	NYSE	MTZ	Tue, Jul 26, 2011	22.11	22.11	21.74	21.95
4833	NYSE	MTZ	Mon, Jul 25, 2011	21.56	22.38	21.36	22.12
4832	NYSE	MTZ	Fri, Jul 22, 2011	21.92	22.22	21.62	22.06
4831	NYSE	MTZ	Thu, Jul 21, 2011	21.86	22.20	21.65	21.92
4830	NYSE	MTZ	Wed, Jul 20, 2011	21.70	21.84	21.22	21.70
4829	NYSE	MTZ	Tue, Jul 19, 2011	21.17	21.99	21.04	21.61
4828	NYSE	MTZ	Mon, Jul 18, 2011	20.60	21.14	20.44	20.94
4827	NYSE	MTZ	Fri, Jul 15, 2011	20.72	20.72	20.18	20.70
4826	NYSE	MTZ	Thu, Jul 14, 2011	20.81	21.24	20.44	20.65
4825	NYSE	MTZ	Wed, Jul 13, 2011	20.29	21.08	20.29	20.71
4824	NYSE	MTZ	Tue, Jul 12, 2011	20.38	20.44	20.02	20.08
4823	NYSE	MTZ	Mon, Jul 11, 2011	20.69	20.99	20.41	20.50
4822	NYSE	MTZ	Fri, Jul 8, 2011	20.67	21.20	20.62	21.15
4821	NYSE	MTZ	Thu, Jul 7, 2011	20.87	21.31	20.74	21.13
4820	NYSE	MTZ	Wed, Jul 6, 2011	20.09	20.79	19.78	20.58
4819	NYSE	MTZ	Tue, Jul 5, 2011	20.18	20.33	19.83	20.15
4818	NYSE	MTZ	Fri, Jul 1, 2011	19.68	20.36	19.51	20.14
4817	NYSE	MTZ	Thu, Jun 30, 2011	19.31	19.85	19.17	19.72
4816	NYSE	MTZ	Wed, Jun 29, 2011	19.34	19.41	19.01	19.20
4815	NYSE	MTZ	Tue, Jun 28, 2011	18.66	19.28	18.59	19.20
4814	NYSE	MTZ	Mon, Jun 27, 2011	18.24	18.69	18.05	18.58
4813	NYSE	MTZ	Fri, Jun 24, 2011	18.91	18.91	18.21	18.24
4812	NYSE	MTZ	Thu, Jun 23, 2011	18.20	18.84	18.02	18.82
4811	NYSE	MTZ	Wed, Jun 22, 2011	18.58	18.89	18.46	18.51
4810	NYSE	MTZ	Tue, Jun 21, 2011	18.41	18.72	18.32	18.65
4809	NYSE	MTZ	Mon, Jun 20, 2011	17.54	18.26	17.49	18.22
4808	NYSE	MTZ	Fri, Jun 17, 2011	17.58	17.96	17.52	17.65
4807	NYSE	MTZ	Thu, Jun 16, 2011	17.63	17.77	17.15	17.36
4806	NYSE	MTZ	Wed, Jun 15, 2011	18.20	18.21	17.41	17.53
4805	NYSE	MTZ	Tue, Jun 14, 2011	17.92	18.53	17.91	18.45
4804	NYSE	MTZ	Mon, Jun 13, 2011	17.99	18.23	17.44	17.66
4803	NYSE	MTZ	Fri, Jun 10, 2011	18.12	18.19	17.60	17.85
4802	NYSE	MTZ	Thu, Jun 9, 2011	18.34	18.48	18.05	18.27
4801	NYSE	MTZ	Wed, Jun 8, 2011	18.79	18.79	18.22	18.25
4800	NYSE	MTZ	Tue, Jun 7, 2011	18.66	19.36	18.36	18.91
4799	NYSE	MTZ	Mon, Jun 6, 2011	18.58	18.93	17.72	18.49
4798	NYSE	MTZ	Fri, Jun 3, 2011	19.26	19.53	18.92	19.05
4797	NYSE	MTZ	Thu, Jun 2, 2011	19.57	19.94	19.44	19.65
4796	NYSE	MTZ	Wed, Jun 1, 2011	20.98	21.03	19.48	19.57
4795	NYSE	MTZ	Tue, May 31, 2011	20.72	21.05	20.72	21.05
4794	NYSE	MTZ	Fri, May 27, 2011	20.31	20.63	20.14	20.41
4793	NYSE	MTZ	Thu, May 26, 2011	19.78	20.30	19.70	20.20
4792	NYSE	MTZ	Wed, May 25, 2011	19.07	20.14	18.85	19.88
4791	NYSE	MTZ	Tue, May 24, 2011	20.53	20.67	19.11	19.14
4790	NYSE	MTZ	Mon, May 23, 2011	20.84	20.84	20.24	20.46
4789	NYSE	MTZ	Fri, May 20, 2011	21.86	22.01	21.23	21.27
4788	NYSE	MTZ	Thu, May 19, 2011	21.99	22.19	21.71	21.92
4787	NYSE	MTZ	Wed, May 18, 2011	21.39	21.88	21.24	21.87
4786	NYSE	MTZ	Tue, May 17, 2011	21.01	21.63	20.89	21.30
4785	NYSE	MTZ	Mon, May 16, 2011	21.10	21.53	20.87	21.09
4784	NYSE	MTZ	Fri, May 13, 2011	21.59	21.81	21.12	21.20
4783	NYSE	MTZ	Thu, May 12, 2011	21.18	21.90	20.97	21.55
4782	NYSE	MTZ	Wed, May 11, 2011	21.86	21.86	21.20	21.37
4781	NYSE	MTZ	Tue, May 10, 2011	21.77	22.09	21.71	21.90
4780	NYSE	MTZ	Mon, May 9, 2011	20.96	21.82	20.64	21.70
4779	NYSE	MTZ	Fri, May 6, 2011	20.97	21.65	20.78	20.93
4778	NYSE	MTZ	Thu, May 5, 2011	20.12	21.50	19.84	20.66
4777	NYSE	MTZ	Wed, May 4, 2011	21.48	21.48	20.73	20.99
4776	NYSE	MTZ	Tue, May 3, 2011	21.79	21.93	21.15	21.55
4775	NYSE	MTZ	Mon, May 2, 2011	22.85	23.00	21.79	21.93
4774	NYSE	MTZ	Fri, Apr 29, 2011	22.65	22.80	22.39	22.68
4773	NYSE	MTZ	Thu, Apr 28, 2011	22.28	22.63	22.06	22.59
4772	NYSE	MTZ	Wed, Apr 27, 2011	22.58	22.65	22.08	22.26
4771	NYSE	MTZ	Tue, Apr 26, 2011	23.17	23.17	22.47	22.56
4770	NYSE	MTZ	Mon, Apr 25, 2011	22.64	23.17	22.42	22.99
4769	NYSE	MTZ	Thu, Apr 21, 2011	21.63	22.86	21.45	22.59
4768	NYSE	MTZ	Wed, Apr 20, 2011	21.03	21.40	20.98	21.40
4767	NYSE	MTZ	Tue, Apr 19, 2011	20.35	20.67	20.33	20.67
4766	NYSE	MTZ	Mon, Apr 18, 2011	20.19	20.31	19.68	20.22
4765	NYSE	MTZ	Fri, Apr 15, 2011	19.99	20.71	19.99	20.62
4764	NYSE	MTZ	Thu, Apr 14, 2011	19.70	19.91	19.38	19.78
4763	NYSE	MTZ	Wed, Apr 13, 2011	20.49	20.66	19.75	19.80
4762	NYSE	MTZ	Tue, Apr 12, 2011	20.25	20.60	19.94	20.35
4761	NYSE	MTZ	Mon, Apr 11, 2011	21.19	21.19	20.05	20.43
4760	NYSE	MTZ	Fri, Apr 8, 2011	21.50	21.54	20.70	21.21
4759	NYSE	MTZ	Thu, Apr 7, 2011	21.85	21.99	21.25	21.29
4758	NYSE	MTZ	Wed, Apr 6, 2011	21.85	21.95	21.64	21.78
4757	NYSE	MTZ	Tue, Apr 5, 2011	21.76	21.92	21.52	21.76
4756	NYSE	MTZ	Mon, Apr 4, 2011	21.90	21.94	21.37	21.83
4755	NYSE	MTZ	Fri, Apr 1, 2011	20.85	21.25	20.59	20.99
4754	NYSE	MTZ	Thu, Mar 31, 2011	20.80	20.91	20.53	20.80
4753	NYSE	MTZ	Wed, Mar 30, 2011	20.50	20.87	20.37	20.85
4752	NYSE	MTZ	Tue, Mar 29, 2011	20.04	20.40	19.94	20.36
4751	NYSE	MTZ	Mon, Mar 28, 2011	20.74	20.74	19.85	20.02
4750	NYSE	MTZ	Fri, Mar 25, 2011	20.46	20.75	20.35	20.63
4749	NYSE	MTZ	Thu, Mar 24, 2011	20.36	20.56	20.06	20.44
4748	NYSE	MTZ	Wed, Mar 23, 2011	20.26	20.34	19.86	20.17
4747	NYSE	MTZ	Tue, Mar 22, 2011	20.81	20.96	20.21	20.26
4746	NYSE	MTZ	Mon, Mar 21, 2011	19.90	20.98	19.85	20.75
4745	NYSE	MTZ	Fri, Mar 18, 2011	19.42	19.85	19.24	19.79
4744	NYSE	MTZ	Thu, Mar 17, 2011	19.10	19.56	18.97	19.42
4743	NYSE	MTZ	Wed, Mar 16, 2011	19.31	19.40	18.51	18.72
4742	NYSE	MTZ	Tue, Mar 15, 2011	19.11	19.59	18.69	19.40
4741	NYSE	MTZ	Mon, Mar 14, 2011	19.49	20.13	19.06	19.90
4740	NYSE	MTZ	Fri, Mar 11, 2011	19.18	20.14	18.96	20.10
4739	NYSE	MTZ	Thu, Mar 10, 2011	19.62	19.62	18.93	19.16
4738	NYSE	MTZ	Wed, Mar 9, 2011	19.95	19.98	19.59	19.85
4737	NYSE	MTZ	Tue, Mar 8, 2011	19.44	20.00	19.05	19.96
4736	NYSE	MTZ	Mon, Mar 7, 2011	20.34	21.16	19.05	19.41
4735	NYSE	MTZ	Fri, Mar 4, 2011	18.85	19.00	18.61	18.97
4734	NYSE	MTZ	Thu, Mar 3, 2011	18.79	19.07	18.68	18.83
4733	NYSE	MTZ	Wed, Mar 2, 2011	18.29	18.74	18.26	18.60
4732	NYSE	MTZ	Tue, Mar 1, 2011	18.94	18.99	18.19	18.30
4731	NYSE	MTZ	Mon, Feb 28, 2011	18.06	18.68	18.00	18.62
4730	NYSE	MTZ	Fri, Feb 25, 2011	17.27	18.14	17.27	17.88
4729	NYSE	MTZ	Thu, Feb 24, 2011	17.44	18.17	17.06	17.38
4728	NYSE	MTZ	Wed, Feb 23, 2011	16.18	16.21	15.53	15.97
4727	NYSE	MTZ	Tue, Feb 22, 2011	16.50	16.77	16.25	16.27
4726	NYSE	MTZ	Fri, Feb 18, 2011	16.90	16.90	16.54	16.67
4725	NYSE	MTZ	Thu, Feb 17, 2011	16.26	17.26	16.24	16.90
4724	NYSE	MTZ	Wed, Feb 16, 2011	16.20	16.38	16.01	16.29
4723	NYSE	MTZ	Tue, Feb 15, 2011	16.44	16.99	16.05	16.06
4722	NYSE	MTZ	Mon, Feb 14, 2011	15.66	16.48	15.63	16.35
4721	NYSE	MTZ	Fri, Feb 11, 2011	15.41	15.55	15.35	15.55
4720	NYSE	MTZ	Thu, Feb 10, 2011	15.29	15.61	15.26	15.47
4719	NYSE	MTZ	Wed, Feb 9, 2011	15.41	15.59	15.27	15.43
4718	NYSE	MTZ	Tue, Feb 8, 2011	15.78	15.79	15.31	15.47
4717	NYSE	MTZ	Mon, Feb 7, 2011	15.29	15.95	15.25	15.82
4716	NYSE	MTZ	Fri, Feb 4, 2011	15.60	15.73	15.16	15.22
4715	NYSE	MTZ	Thu, Feb 3, 2011	15.70	15.72	15.29	15.63
4714	NYSE	MTZ	Wed, Feb 2, 2011	15.94	15.94	15.69	15.77
4713	NYSE	MTZ	Tue, Feb 1, 2011	15.33	16.00	15.33	15.96
4712	NYSE	MTZ	Mon, Jan 31, 2011	14.98	15.44	14.96	15.22
4711	NYSE	MTZ	Fri, Jan 28, 2011	15.50	15.61	14.87	14.93
4710	NYSE	MTZ	Thu, Jan 27, 2011	15.86	15.86	15.41	15.54
4709	NYSE	MTZ	Wed, Jan 26, 2011	15.65	15.93	15.54	15.91
4708	NYSE	MTZ	Tue, Jan 25, 2011	15.65	15.84	15.43	15.59
4707	NYSE	MTZ	Mon, Jan 24, 2011	15.09	15.78	15.05	15.74
4706	NYSE	MTZ	Fri, Jan 21, 2011	15.39	15.43	15.08	15.11
4705	NYSE	MTZ	Thu, Jan 20, 2011	14.91	15.41	14.67	15.32
4704	NYSE	MTZ	Wed, Jan 19, 2011	15.32	15.32	15.03	15.05
4703	NYSE	MTZ	Tue, Jan 18, 2011	15.28	15.32	15.14	15.28
4702	NYSE	MTZ	Fri, Jan 14, 2011	15.42	15.47	15.25	15.32
4701	NYSE	MTZ	Thu, Jan 13, 2011	15.38	15.73	15.35	15.46
4700	NYSE	MTZ	Wed, Jan 12, 2011	14.90	15.36	14.77	15.35
4699	NYSE	MTZ	Tue, Jan 11, 2011	14.50	14.81	14.43	14.77
4698	NYSE	MTZ	Mon, Jan 10, 2011	14.45	14.54	14.28	14.45
4697	NYSE	MTZ	Fri, Jan 7, 2011	14.56	14.77	14.25	14.56
4696	NYSE	MTZ	Thu, Jan 6, 2011	14.13	14.56	14.07	14.51
4695	NYSE	MTZ	Wed, Jan 5, 2011	14.30	14.30	14.02	14.15
4694	NYSE	MTZ	Tue, Jan 4, 2011	14.52	14.61	14.18	14.37
4693	NYSE	MTZ	Mon, Jan 3, 2011	14.76	14.87	14.41	14.47
4692	NYSE	MTZ	Fri, Dec 31, 2010	14.63	14.89	14.55	14.59
4691	NYSE	MTZ	Thu, Dec 30, 2010	14.56	14.73	14.56	14.62
4690	NYSE	MTZ	Wed, Dec 29, 2010	14.70	14.78	14.54	14.54
4689	NYSE	MTZ	Tue, Dec 28, 2010	14.53	14.82	14.50	14.68
4688	NYSE	MTZ	Mon, Dec 27, 2010	14.35	14.70	14.25	14.54
4687	NYSE	MTZ	Thu, Dec 23, 2010	14.33	14.47	14.25	14.35
4686	NYSE	MTZ	Wed, Dec 22, 2010	14.17	14.40	14.06	14.35
4685	NYSE	MTZ	Tue, Dec 21, 2010	14.00	14.56	14.00	14.17
4684	NYSE	MTZ	Mon, Dec 20, 2010	14.12	14.23	13.97	13.98
4683	NYSE	MTZ	Fri, Dec 17, 2010	13.97	14.20	13.92	14.06
4682	NYSE	MTZ	Thu, Dec 16, 2010	13.92	14.07	13.90	14.03
4681	NYSE	MTZ	Wed, Dec 15, 2010	14.03	14.06	13.83	13.92
4680	NYSE	MTZ	Tue, Dec 14, 2010	14.32	14.34	14.02	14.04
4679	NYSE	MTZ	Mon, Dec 13, 2010	14.54	14.54	14.32	14.33
4678	NYSE	MTZ	Fri, Dec 10, 2010	14.46	14.54	14.42	14.50
4677	NYSE	MTZ	Thu, Dec 9, 2010	14.57	14.77	14.39	14.39
4676	NYSE	MTZ	Wed, Dec 8, 2010	14.73	14.86	14.41	14.44
4675	NYSE	MTZ	Tue, Dec 7, 2010	15.16	15.37	14.44	14.74
4674	NYSE	MTZ	Mon, Dec 6, 2010	14.79	15.48	14.75	14.93
4673	NYSE	MTZ	Fri, Dec 3, 2010	14.32	14.64	14.10	14.61
4672	NYSE	MTZ	Thu, Dec 2, 2010	14.60	14.61	14.30	14.45
4671	NYSE	MTZ	Wed, Dec 1, 2010	14.59	14.68	14.31	14.56
4670	NYSE	MTZ	Tue, Nov 30, 2010	14.20	14.33	13.97	14.33
4669	NYSE	MTZ	Mon, Nov 29, 2010	14.40	14.44	14.01	14.38
4668	NYSE	MTZ	Fri, Nov 26, 2010	14.50	14.56	14.36	14.49
4667	NYSE	MTZ	Wed, Nov 24, 2010	14.49	14.65	14.46	14.62
4666	NYSE	MTZ	Tue, Nov 23, 2010	14.40	14.63	14.29	14.39
4665	NYSE	MTZ	Mon, Nov 22, 2010	14.37	14.55	14.29	14.53
4664	NYSE	MTZ	Fri, Nov 19, 2010	14.45	14.52	14.32	14.49
4663	NYSE	MTZ	Thu, Nov 18, 2010	14.48	14.59	14.39	14.43
4662	NYSE	MTZ	Wed, Nov 17, 2010	14.29	14.61	14.29	14.35
4661	NYSE	MTZ	Tue, Nov 16, 2010	14.53	14.59	14.07	14.22
4660	NYSE	MTZ	Mon, Nov 15, 2010	14.38	14.84	14.33	14.69
4659	NYSE	MTZ	Fri, Nov 12, 2010	14.76	14.76	14.22	14.27
4658	NYSE	MTZ	Thu, Nov 11, 2010	14.86	15.25	14.82	15.04
4657	NYSE	MTZ	Wed, Nov 10, 2010	14.60	15.09	14.50	14.92
4656	NYSE	MTZ	Tue, Nov 9, 2010	14.92	14.99	14.51	14.56
4655	NYSE	MTZ	Mon, Nov 8, 2010	14.81	15.17	14.73	14.86
4654	NYSE	MTZ	Fri, Nov 5, 2010	14.45	15.21	14.34	14.91
4653	NYSE	MTZ	Thu, Nov 4, 2010	13.32	14.44	12.95	14.33
4652	NYSE	MTZ	Wed, Nov 3, 2010	12.55	12.55	12.18	12.37
4651	NYSE	MTZ	Tue, Nov 2, 2010	12.33	12.62	12.33	12.58
4650	NYSE	MTZ	Mon, Nov 1, 2010	12.29	12.39	12.15	12.23
4649	NYSE	MTZ	Fri, Oct 29, 2010	12.13	12.24	12.05	12.20
4648	NYSE	MTZ	Thu, Oct 28, 2010	12.25	12.28	12.09	12.15
4647	NYSE	MTZ	Wed, Oct 27, 2010	12.15	12.29	12.10	12.20
4646	NYSE	MTZ	Tue, Oct 26, 2010	12.13	12.34	12.12	12.28
4645	NYSE	MTZ	Mon, Oct 25, 2010	12.18	12.38	12.14	12.22
4644	NYSE	MTZ	Fri, Oct 22, 2010	12.05	12.13	11.93	12.10
4643	NYSE	MTZ	Thu, Oct 21, 2010	12.01	12.14	11.93	12.02
4642	NYSE	MTZ	Wed, Oct 20, 2010	11.82	12.06	11.82	11.93
4641	NYSE	MTZ	Tue, Oct 19, 2010	11.50	12.06	11.50	11.77
4640	NYSE	MTZ	Mon, Oct 18, 2010	11.50	11.66	11.43	11.64
4639	NYSE	MTZ	Fri, Oct 15, 2010	11.65	11.68	11.48	11.52
4638	NYSE	MTZ	Thu, Oct 14, 2010	11.51	11.71	11.45	11.57
4637	NYSE	MTZ	Wed, Oct 13, 2010	11.48	11.62	11.42	11.51
4636	NYSE	MTZ	Tue, Oct 12, 2010	11.28	11.45	11.15	11.40
4635	NYSE	MTZ	Mon, Oct 11, 2010	11.19	11.34	11.12	11.28
4634	NYSE	MTZ	Fri, Oct 8, 2010	11.18	11.23	10.99	11.17
4633	NYSE	MTZ	Thu, Oct 7, 2010	10.96	11.20	10.93	11.14
4632	NYSE	MTZ	Wed, Oct 6, 2010	10.69	10.95	10.69	10.84
4631	NYSE	MTZ	Tue, Oct 5, 2010	10.35	10.78	10.32	10.68
4630	NYSE	MTZ	Mon, Oct 4, 2010	10.29	10.30	10.04	10.23
4629	NYSE	MTZ	Fri, Oct 1, 2010	10.43	10.43	10.25	10.30
4628	NYSE	MTZ	Thu, Sep 30, 2010	10.40	10.46	10.23	10.32
4627	NYSE	MTZ	Wed, Sep 29, 2010	9.88	10.39	9.84	10.36
4626	NYSE	MTZ	Tue, Sep 28, 2010	9.91	9.95	9.75	9.94
4625	NYSE	MTZ	Mon, Sep 27, 2010	9.91	9.98	9.86	9.92
4624	NYSE	MTZ	Fri, Sep 24, 2010	9.85	9.91	9.78	9.89
4623	NYSE	MTZ	Thu, Sep 23, 2010	9.78	9.90	9.74	9.75
4622	NYSE	MTZ	Wed, Sep 22, 2010	9.78	9.87	9.75	9.81
4621	NYSE	MTZ	Tue, Sep 21, 2010	9.96	9.97	9.77	9.79
4620	NYSE	MTZ	Mon, Sep 20, 2010	9.85	9.99	9.78	9.99
4619	NYSE	MTZ	Fri, Sep 17, 2010	9.93	10.02	9.74	9.80
4618	NYSE	MTZ	Thu, Sep 16, 2010	9.90	9.92	9.71	9.89
4617	NYSE	MTZ	Wed, Sep 15, 2010	9.83	10.00	9.77	9.93
4616	NYSE	MTZ	Tue, Sep 14, 2010	9.78	9.99	9.70	9.84
4615	NYSE	MTZ	Mon, Sep 13, 2010	9.75	9.83	9.67	9.77
4614	NYSE	MTZ	Fri, Sep 10, 2010	9.75	9.84	9.60	9.67
4613	NYSE	MTZ	Thu, Sep 9, 2010	10.03	10.04	9.70	9.75
4612	NYSE	MTZ	Wed, Sep 8, 2010	9.99	10.05	9.83	9.89
4611	NYSE	MTZ	Tue, Sep 7, 2010	10.04	10.06	9.91	9.95
4610	NYSE	MTZ	Fri, Sep 3, 2010	10.09	10.20	10.05	10.10
4609	NYSE	MTZ	Thu, Sep 2, 2010	9.95	10.06	9.82	9.97
4608	NYSE	MTZ	Wed, Sep 1, 2010	9.83	10.02	9.83	9.95
4607	NYSE	MTZ	Tue, Aug 31, 2010	9.94	9.98	9.65	9.68
4606	NYSE	MTZ	Mon, Aug 30, 2010	10.19	10.23	9.92	9.92
4605	NYSE	MTZ	Fri, Aug 27, 2010	10.23	10.29	10.07	10.20
4604	NYSE	MTZ	Thu, Aug 26, 2010	10.06	10.29	9.95	10.16
4603	NYSE	MTZ	Wed, Aug 25, 2010	9.80	10.04	9.70	10.00
4602	NYSE	MTZ	Tue, Aug 24, 2010	10.05	10.10	9.86	9.89
4601	NYSE	MTZ	Mon, Aug 23, 2010	10.18	10.33	10.12	10.20
4600	NYSE	MTZ	Fri, Aug 20, 2010	10.14	10.24	10.00	10.16
4599	NYSE	MTZ	Thu, Aug 19, 2010	10.20	10.28	10.11	10.20
4598	NYSE	MTZ	Wed, Aug 18, 2010	10.10	10.32	10.05	10.26
4597	NYSE	MTZ	Tue, Aug 17, 2010	9.89	10.15	9.81	10.11
4596	NYSE	MTZ	Mon, Aug 16, 2010	9.71	9.96	9.70	9.77
4595	NYSE	MTZ	Fri, Aug 13, 2010	9.62	9.83	9.57	9.80
4594	NYSE	MTZ	Thu, Aug 12, 2010	9.64	9.79	9.34	9.68
4593	NYSE	MTZ	Wed, Aug 11, 2010	10.15	10.15	9.60	9.78
4592	NYSE	MTZ	Tue, Aug 10, 2010	10.35	10.44	10.15	10.35
4591	NYSE	MTZ	Mon, Aug 9, 2010	10.69	10.74	10.42	10.48
4590	NYSE	MTZ	Fri, Aug 6, 2010	10.57	10.68	10.27	10.65
4589	NYSE	MTZ	Thu, Aug 5, 2010	10.95	11.18	10.66	10.69
4588	NYSE	MTZ	Wed, Aug 4, 2010	11.16	11.18	10.78	11.05
4587	NYSE	MTZ	Tue, Aug 3, 2010	11.04	11.23	10.92	11.14
4586	NYSE	MTZ	Mon, Aug 2, 2010	10.79	11.14	10.72	11.11
4585	NYSE	MTZ	Fri, Jul 30, 2010	10.66	10.85	10.58	10.62
4584	NYSE	MTZ	Thu, Jul 29, 2010	11.09	11.12	10.69	10.84
4583	NYSE	MTZ	Wed, Jul 28, 2010	11.07	11.13	10.96	10.98
4582	NYSE	MTZ	Tue, Jul 27, 2010	11.25	11.37	11.06	11.08
4581	NYSE	MTZ	Mon, Jul 26, 2010	10.87	11.20	10.73	11.19
4580	NYSE	MTZ	Fri, Jul 23, 2010	10.72	10.91	10.63	10.86
4579	NYSE	MTZ	Thu, Jul 22, 2010	10.67	10.80	10.61	10.78
4578	NYSE	MTZ	Wed, Jul 21, 2010	10.57	10.68	10.27	10.52
4577	NYSE	MTZ	Tue, Jul 20, 2010	10.00	10.49	9.94	10.48
4576	NYSE	MTZ	Mon, Jul 19, 2010	10.16	10.18	9.80	10.11
4575	NYSE	MTZ	Fri, Jul 16, 2010	10.86	10.86	10.07	10.12
4574	NYSE	MTZ	Thu, Jul 15, 2010	10.98	10.98	10.61	10.96
4573	NYSE	MTZ	Wed, Jul 14, 2010	11.00	11.18	10.76	11.00
4572	NYSE	MTZ	Tue, Jul 13, 2010	10.63	11.09	10.56	11.01
4571	NYSE	MTZ	Mon, Jul 12, 2010	10.72	10.91	10.39	10.48
4570	NYSE	MTZ	Fri, Jul 9, 2010	10.45	10.76	10.33	10.75
4569	NYSE	MTZ	Thu, Jul 8, 2010	10.02	10.44	9.93	10.44
4568	NYSE	MTZ	Wed, Jul 7, 2010	9.73	10.00	9.66	9.91
4567	NYSE	MTZ	Tue, Jul 6, 2010	9.81	10.10	9.69	9.73
4566	NYSE	MTZ	Fri, Jul 2, 2010	9.52	9.81	9.43	9.75
4565	NYSE	MTZ	Thu, Jul 1, 2010	9.43	9.49	9.26	9.48
4564	NYSE	MTZ	Wed, Jun 30, 2010	9.48	9.60	9.33	9.40
4563	NYSE	MTZ	Tue, Jun 29, 2010	9.77	9.77	9.40	9.47
4562	NYSE	MTZ	Mon, Jun 28, 2010	10.14	10.21	9.90	9.91
4561	NYSE	MTZ	Fri, Jun 25, 2010	10.04	10.27	9.82	10.14
4560	NYSE	MTZ	Thu, Jun 24, 2010	10.44	10.53	9.99	10.01
4559	NYSE	MTZ	Wed, Jun 23, 2010	10.05	10.69	10.05	10.53
4558	NYSE	MTZ	Tue, Jun 22, 2010	10.26	10.39	10.06	10.06
4557	NYSE	MTZ	Mon, Jun 21, 2010	10.37	10.46	10.14	10.20
4556	NYSE	MTZ	Fri, Jun 18, 2010	10.51	10.51	10.16	10.23
4555	NYSE	MTZ	Thu, Jun 17, 2010	10.68	10.70	10.40	10.45
4554	NYSE	MTZ	Wed, Jun 16, 2010	10.88	11.00	10.62	10.68
4553	NYSE	MTZ	Tue, Jun 15, 2010	10.64	10.97	10.60	10.95
4552	NYSE	MTZ	Mon, Jun 14, 2010	10.65	10.83	10.48	10.52
4551	NYSE	MTZ	Fri, Jun 11, 2010	10.28	10.64	10.24	10.58
4550	NYSE	MTZ	Thu, Jun 10, 2010	10.44	10.60	10.30	10.41
4549	NYSE	MTZ	Wed, Jun 9, 2010	10.45	10.58	10.20	10.28
4548	NYSE	MTZ	Tue, Jun 8, 2010	10.44	10.55	10.17	10.34
4547	NYSE	MTZ	Mon, Jun 7, 2010	10.78	10.84	10.39	10.41
4546	NYSE	MTZ	Fri, Jun 4, 2010	10.97	11.06	10.67	10.70
4545	NYSE	MTZ	Thu, Jun 3, 2010	11.26	11.34	11.06	11.11
4544	NYSE	MTZ	Wed, Jun 2, 2010	10.96	11.13	10.87	11.13
4543	NYSE	MTZ	Tue, Jun 1, 2010	11.52	11.55	10.94	10.94
4542	NYSE	MTZ	Fri, May 28, 2010	11.63	11.77	11.51	11.63
4541	NYSE	MTZ	Thu, May 27, 2010	11.53	11.62	11.37	11.62
4540	NYSE	MTZ	Wed, May 26, 2010	11.58	11.76	11.28	11.32
4539	NYSE	MTZ	Tue, May 25, 2010	11.30	11.56	11.09	11.51
4538	NYSE	MTZ	Mon, May 24, 2010	11.97	11.99	11.54	11.54
4537	NYSE	MTZ	Fri, May 21, 2010	11.64	12.12	11.55	12.01
4536	NYSE	MTZ	Thu, May 20, 2010	12.04	12.17	11.69	11.85
4535	NYSE	MTZ	Wed, May 19, 2010	12.49	12.56	12.16	12.28
4534	NYSE	MTZ	Tue, May 18, 2010	12.51	12.84	12.42	12.53
4533	NYSE	MTZ	Mon, May 17, 2010	12.54	12.83	12.12	12.34
4532	NYSE	MTZ	Fri, May 14, 2010	12.69	12.83	12.49	12.60
4531	NYSE	MTZ	Thu, May 13, 2010	12.70	12.85	12.51	12.70
4530	NYSE	MTZ	Wed, May 12, 2010	12.03	12.82	12.03	12.70
4529	NYSE	MTZ	Tue, May 11, 2010	11.69	12.24	11.53	12.01
4528	NYSE	MTZ	Mon, May 10, 2010	11.43	12.12	11.43	11.82
4527	NYSE	MTZ	Fri, May 7, 2010	11.53	11.53	10.65	10.83
4526	NYSE	MTZ	Thu, May 6, 2010	12.40	12.63	10.69	11.60
4525	NYSE	MTZ	Wed, May 5, 2010	12.28	12.60	12.04	12.47
4524	NYSE	MTZ	Tue, May 4, 2010	12.61	12.62	12.34	12.39
4523	NYSE	MTZ	Mon, May 3, 2010	12.54	12.77	12.36	12.76
4522	NYSE	MTZ	Fri, Apr 30, 2010	12.85	12.90	12.51	12.51
4521	NYSE	MTZ	Thu, Apr 29, 2010	12.78	12.87	12.66	12.87
4520	NYSE	MTZ	Wed, Apr 28, 2010	12.66	12.85	12.66	12.71
4519	NYSE	MTZ	Tue, Apr 27, 2010	12.65	12.87	12.55	12.57
4518	NYSE	MTZ	Mon, Apr 26, 2010	12.81	12.88	12.74	12.75
4517	NYSE	MTZ	Fri, Apr 23, 2010	12.67	12.87	12.66	12.79
4516	NYSE	MTZ	Thu, Apr 22, 2010	12.73	12.76	12.55	12.74
4515	NYSE	MTZ	Wed, Apr 21, 2010	12.85	12.88	12.75	12.86
4514	NYSE	MTZ	Tue, Apr 20, 2010	12.60	12.85	12.54	12.85
4513	NYSE	MTZ	Mon, Apr 19, 2010	12.65	12.70	12.48	12.58
4512	NYSE	MTZ	Fri, Apr 16, 2010	12.83	12.87	12.65	12.70
4511	NYSE	MTZ	Thu, Apr 15, 2010	12.29	12.87	12.29	12.85
4510	NYSE	MTZ	Wed, Apr 14, 2010	12.47	12.47	12.20	12.34
4509	NYSE	MTZ	Tue, Apr 13, 2010	12.46	12.55	12.25	12.41
4508	NYSE	MTZ	Mon, Apr 12, 2010	13.03	13.08	12.38	12.46
4507	NYSE	MTZ	Fri, Apr 9, 2010	12.97	13.24	12.85	13.03
4506	NYSE	MTZ	Thu, Apr 8, 2010	12.87	12.99	12.75	12.93
4505	NYSE	MTZ	Wed, Apr 7, 2010	12.95	13.05	12.82	12.93
4504	NYSE	MTZ	Tue, Apr 6, 2010	13.00	13.07	12.89	13.00
4503	NYSE	MTZ	Mon, Apr 5, 2010	12.90	13.06	12.86	13.01
4502	NYSE	MTZ	Thu, Apr 1, 2010	12.70	13.08	12.70	12.86
4501	NYSE	MTZ	Wed, Mar 31, 2010	12.48	12.76	12.42	12.61
4500	NYSE	MTZ	Tue, Mar 30, 2010	12.59	12.78	12.49	12.56
4499	NYSE	MTZ	Mon, Mar 29, 2010	12.59	12.71	12.44	12.61
4498	NYSE	MTZ	Fri, Mar 26, 2010	12.59	12.65	12.43	12.59
4497	NYSE	MTZ	Thu, Mar 25, 2010	12.92	12.96	12.58	12.59
4496	NYSE	MTZ	Wed, Mar 24, 2010	12.94	12.94	12.77	12.88
4495	NYSE	MTZ	Tue, Mar 23, 2010	12.74	12.95	12.51	12.93
4494	NYSE	MTZ	Mon, Mar 22, 2010	12.42	12.74	12.35	12.70
4493	NYSE	MTZ	Fri, Mar 19, 2010	12.76	12.80	12.48	12.51
4492	NYSE	MTZ	Thu, Mar 18, 2010	12.79	12.82	12.67	12.69
4491	NYSE	MTZ	Wed, Mar 17, 2010	12.83	12.88	12.71	12.84
4490	NYSE	MTZ	Tue, Mar 16, 2010	12.73	12.87	12.61	12.85
4489	NYSE	MTZ	Mon, Mar 15, 2010	12.88	12.89	12.63	12.72
4488	NYSE	MTZ	Fri, Mar 12, 2010	12.96	12.97	12.75	12.93
4487	NYSE	MTZ	Thu, Mar 11, 2010	12.89	13.03	12.83	12.96
4486	NYSE	MTZ	Wed, Mar 10, 2010	13.00	13.03	12.91	12.95
4485	NYSE	MTZ	Tue, Mar 9, 2010	12.84	13.08	12.84	13.00
4484	NYSE	MTZ	Mon, Mar 8, 2010	13.24	13.24	12.90	12.96
4483	NYSE	MTZ	Fri, Mar 5, 2010	12.90	13.18	12.82	13.15
4482	NYSE	MTZ	Thu, Mar 4, 2010	13.07	13.13	12.76	12.86
4481	NYSE	MTZ	Wed, Mar 3, 2010	13.24	13.37	12.92	13.01
4480	NYSE	MTZ	Tue, Mar 2, 2010	13.26	13.26	13.00	13.18
4479	NYSE	MTZ	Mon, Mar 1, 2010	13.31	13.43	13.04	13.26
4478	NYSE	MTZ	Fri, Feb 26, 2010	13.51	13.57	12.90	13.24
4477	NYSE	MTZ	Thu, Feb 25, 2010	13.25	13.62	13.03	13.53
4476	NYSE	MTZ	Wed, Feb 24, 2010	13.53	13.67	13.38	13.45
4475	NYSE	MTZ	Tue, Feb 23, 2010	13.54	13.58	13.26	13.46
4474	NYSE	MTZ	Mon, Feb 22, 2010	13.41	13.61	13.39	13.60
4473	NYSE	MTZ	Fri, Feb 19, 2010	13.27	13.50	13.18	13.42
4472	NYSE	MTZ	Thu, Feb 18, 2010	13.00	13.38	12.94	13.27
4471	NYSE	MTZ	Wed, Feb 17, 2010	12.72	12.86	12.64	12.85
4470	NYSE	MTZ	Tue, Feb 16, 2010	12.69	12.74	12.54	12.64
4469	NYSE	MTZ	Fri, Feb 12, 2010	12.45	12.58	12.31	12.57
4468	NYSE	MTZ	Thu, Feb 11, 2010	12.39	12.57	12.30	12.47
4467	NYSE	MTZ	Wed, Feb 10, 2010	12.37	12.47	12.26	12.38
4466	NYSE	MTZ	Tue, Feb 9, 2010	12.17	12.45	12.17	12.37
4465	NYSE	MTZ	Mon, Feb 8, 2010	11.91	12.22	11.82	12.08
4464	NYSE	MTZ	Fri, Feb 5, 2010	12.04	12.18	11.80	11.95
4463	NYSE	MTZ	Thu, Feb 4, 2010	12.16	12.27	12.00	12.05
4462	NYSE	MTZ	Wed, Feb 3, 2010	12.25	12.45	12.14	12.27
4461	NYSE	MTZ	Tue, Feb 2, 2010	12.26	12.48	12.22	12.33
4460	NYSE	MTZ	Mon, Feb 1, 2010	12.31	12.43	12.14	12.29
4459	NYSE	MTZ	Fri, Jan 29, 2010	11.80	12.37	11.80	12.29
4458	NYSE	MTZ	Thu, Jan 28, 2010	12.90	12.93	11.73	11.74
4457	NYSE	MTZ	Wed, Jan 27, 2010	13.15	13.16	12.67	12.92
4456	NYSE	MTZ	Tue, Jan 26, 2010	12.73	12.99	12.61	12.96
4455	NYSE	MTZ	Mon, Jan 25, 2010	12.97	13.04	12.68	12.83
4454	NYSE	MTZ	Fri, Jan 22, 2010	13.32	13.39	12.78	12.86
4453	NYSE	MTZ	Thu, Jan 21, 2010	13.71	13.78	13.34	13.37
4452	NYSE	MTZ	Wed, Jan 20, 2010	13.72	13.92	13.50	13.73
4451	NYSE	MTZ	Tue, Jan 19, 2010	13.55	13.80	13.54	13.77
4450	NYSE	MTZ	Fri, Jan 15, 2010	13.54	13.64	13.39	13.61
4449	NYSE	MTZ	Thu, Jan 14, 2010	13.25	13.63	13.19	13.58
4448	NYSE	MTZ	Wed, Jan 13, 2010	13.06	13.30	12.70	13.25
4447	NYSE	MTZ	Tue, Jan 12, 2010	12.98	13.10	12.87	13.06
4446	NYSE	MTZ	Mon, Jan 11, 2010	13.33	13.49	12.99	13.02
4445	NYSE	MTZ	Fri, Jan 8, 2010	12.77	13.36	12.77	13.36
4444	NYSE	MTZ	Thu, Jan 7, 2010	12.86	12.92	12.69	12.84
4443	NYSE	MTZ	Wed, Jan 6, 2010	12.85	12.99	12.60	12.83
4442	NYSE	MTZ	Tue, Jan 5, 2010	13.10	13.13	12.55	12.85
4441	NYSE	MTZ	Mon, Jan 4, 2010	12.59	13.13	12.53	13.12
4440	NYSE	MTZ	Thu, Dec 31, 2009	12.60	12.71	12.49	12.50
4439	NYSE	MTZ	Wed, Dec 30, 2009	12.71	12.79	12.53	12.60
4438	NYSE	MTZ	Tue, Dec 29, 2009	12.77	12.82	12.62	12.72
4437	NYSE	MTZ	Mon, Dec 28, 2009	12.62	12.72	12.59	12.69
4436	NYSE	MTZ	Thu, Dec 24, 2009	12.56	12.75	12.49	12.54
4435	NYSE	MTZ	Wed, Dec 23, 2009	12.63	12.71	12.40	12.56
4434	NYSE	MTZ	Tue, Dec 22, 2009	12.67	12.77	12.57	12.61
4433	NYSE	MTZ	Mon, Dec 21, 2009	12.60	12.79	12.47	12.62
4432	NYSE	MTZ	Fri, Dec 18, 2009	12.60	12.67	12.22	12.58
4431	NYSE	MTZ	Thu, Dec 17, 2009	12.72	13.02	12.68	12.93
4430	NYSE	MTZ	Wed, Dec 16, 2009	13.06	13.22	12.88	12.99
4429	NYSE	MTZ	Tue, Dec 15, 2009	13.05	13.32	12.81	12.97
4428	NYSE	MTZ	Mon, Dec 14, 2009	12.93	13.12	12.71	13.11
4427	NYSE	MTZ	Fri, Dec 11, 2009	12.98	13.05	12.86	12.90
4426	NYSE	MTZ	Thu, Dec 10, 2009	12.92	13.15	12.82	12.90
4425	NYSE	MTZ	Wed, Dec 9, 2009	12.75	12.95	12.50	12.85
4424	NYSE	MTZ	Tue, Dec 8, 2009	12.92	12.99	12.52	12.71
4423	NYSE	MTZ	Mon, Dec 7, 2009	13.01	13.12	12.86	13.05
4422	NYSE	MTZ	Fri, Dec 4, 2009	13.20	13.45	12.78	13.08
4421	NYSE	MTZ	Thu, Dec 3, 2009	13.32	13.44	12.93	12.97
4420	NYSE	MTZ	Wed, Dec 2, 2009	13.19	13.45	13.14	13.25
4419	NYSE	MTZ	Tue, Dec 1, 2009	12.84	13.38	12.75	13.18
4418	NYSE	MTZ	Mon, Nov 30, 2009	12.57	12.81	12.42	12.76
4417	NYSE	MTZ	Fri, Nov 27, 2009	12.37	12.79	12.37	12.59
4416	NYSE	MTZ	Wed, Nov 25, 2009	12.64	12.95	12.62	12.83
4415	NYSE	MTZ	Tue, Nov 24, 2009	12.55	12.75	12.30	12.62
4414	NYSE	MTZ	Mon, Nov 23, 2009	12.39	12.73	12.30	12.54
4413	NYSE	MTZ	Fri, Nov 20, 2009	12.25	12.49	12.01	12.45
4412	NYSE	MTZ	Thu, Nov 19, 2009	12.36	12.36	12.05	12.29
4411	NYSE	MTZ	Wed, Nov 18, 2009	12.43	12.51	12.38	12.41
4410	NYSE	MTZ	Tue, Nov 17, 2009	12.50	12.52	12.34	12.41
4409	NYSE	MTZ	Mon, Nov 16, 2009	12.37	12.55	12.33	12.49
4408	NYSE	MTZ	Fri, Nov 13, 2009	12.07	12.40	12.04	12.33
4407	NYSE	MTZ	Thu, Nov 12, 2009	12.11	12.40	11.97	12.01
4406	NYSE	MTZ	Wed, Nov 11, 2009	12.14	12.40	11.90	12.03
4405	NYSE	MTZ	Tue, Nov 10, 2009	12.30	12.30	11.85	12.06
4404	NYSE	MTZ	Mon, Nov 9, 2009	11.98	12.40	11.92	12.31
4403	NYSE	MTZ	Fri, Nov 6, 2009	11.56	12.00	11.50	11.86
4402	NYSE	MTZ	Thu, Nov 5, 2009	11.67	11.73	11.40	11.60
4401	NYSE	MTZ	Wed, Nov 4, 2009	11.64	12.06	11.60	11.68
4400	NYSE	MTZ	Tue, Nov 3, 2009	11.89	12.39	11.73	12.36
4399	NYSE	MTZ	Mon, Nov 2, 2009	11.87	12.13	11.71	11.91
4398	NYSE	MTZ	Fri, Oct 30, 2009	11.73	11.92	11.53	11.80
4397	NYSE	MTZ	Thu, Oct 29, 2009	12.32	12.48	11.52	11.73
4396	NYSE	MTZ	Wed, Oct 28, 2009	12.48	12.54	11.71	12.26
4395	NYSE	MTZ	Tue, Oct 27, 2009	12.04	12.61	12.03	12.43
4394	NYSE	MTZ	Mon, Oct 26, 2009	12.83	12.86	11.95	12.04
4393	NYSE	MTZ	Fri, Oct 23, 2009	12.83	12.91	12.67	12.86
4392	NYSE	MTZ	Thu, Oct 22, 2009	11.97	12.83	11.92	12.83
4391	NYSE	MTZ	Wed, Oct 21, 2009	12.09	12.40	11.92	11.96
4390	NYSE	MTZ	Tue, Oct 20, 2009	12.32	12.40	12.15	12.17
4389	NYSE	MTZ	Mon, Oct 19, 2009	11.90	12.41	11.87	12.34
4388	NYSE	MTZ	Fri, Oct 16, 2009	11.81	11.91	11.60	11.80
4387	NYSE	MTZ	Thu, Oct 15, 2009	12.00	12.00	11.71	11.84
4386	NYSE	MTZ	Wed, Oct 14, 2009	11.81	12.07	11.69	12.05
4385	NYSE	MTZ	Tue, Oct 13, 2009	11.90	11.90	11.53	11.70
4384	NYSE	MTZ	Mon, Oct 12, 2009	12.00	12.15	11.83	11.88
4383	NYSE	MTZ	Fri, Oct 9, 2009	11.83	12.00	11.75	11.93
4382	NYSE	MTZ	Thu, Oct 8, 2009	11.77	12.01	11.71	11.87
4381	NYSE	MTZ	Wed, Oct 7, 2009	11.65	11.78	11.54	11.66
4380	NYSE	MTZ	Tue, Oct 6, 2009	11.62	11.72	11.46	11.69
4379	NYSE	MTZ	Mon, Oct 5, 2009	11.47	11.68	11.12	11.58
4378	NYSE	MTZ	Fri, Oct 2, 2009	11.46	11.53	11.11	11.46
4377	NYSE	MTZ	Thu, Oct 1, 2009	12.08	12.08	11.59	11.59
4376	NYSE	MTZ	Wed, Sep 30, 2009	12.41	12.48	11.97	12.15
4375	NYSE	MTZ	Tue, Sep 29, 2009	11.91	12.78	11.91	12.32
4374	NYSE	MTZ	Mon, Sep 28, 2009	11.86	12.06	11.73	11.94
4373	NYSE	MTZ	Fri, Sep 25, 2009	11.69	11.94	11.58	11.83
4372	NYSE	MTZ	Thu, Sep 24, 2009	11.85	12.07	11.60	11.79
4371	NYSE	MTZ	Wed, Sep 23, 2009	11.85	12.10	11.74	11.84
4370	NYSE	MTZ	Tue, Sep 22, 2009	11.79	11.90	11.64	11.85
4369	NYSE	MTZ	Mon, Sep 21, 2009	12.10	12.12	11.60	11.75
4368	NYSE	MTZ	Fri, Sep 18, 2009	11.50	12.27	10.97	12.19
4367	NYSE	MTZ	Thu, Sep 17, 2009	11.47	11.56	11.36	11.48
4366	NYSE	MTZ	Wed, Sep 16, 2009	11.63	11.74	11.33	11.45
4365	NYSE	MTZ	Tue, Sep 15, 2009	11.60	11.76	11.41	11.66
4364	NYSE	MTZ	Mon, Sep 14, 2009	11.49	11.68	11.32	11.64
4363	NYSE	MTZ	Fri, Sep 11, 2009	11.26	11.62	11.15	11.58
4362	NYSE	MTZ	Thu, Sep 10, 2009	11.01	11.44	10.80	11.39
4361	NYSE	MTZ	Wed, Sep 9, 2009	10.33	11.34	10.33	11.04
4360	NYSE	MTZ	Tue, Sep 8, 2009	9.81	10.36	9.80	10.36
4359	NYSE	MTZ	Fri, Sep 4, 2009	9.58	9.79	9.50	9.78
4358	NYSE	MTZ	Thu, Sep 3, 2009	9.55	9.67	9.48	9.63
4357	NYSE	MTZ	Wed, Sep 2, 2009	9.45	9.60	9.40	9.54
4356	NYSE	MTZ	Tue, Sep 1, 2009	9.39	9.81	9.30	9.51
4355	NYSE	MTZ	Mon, Aug 31, 2009	9.36	9.48	9.25	9.46
4354	NYSE	MTZ	Fri, Aug 28, 2009	9.60	9.64	9.44	9.46
4353	NYSE	MTZ	Thu, Aug 27, 2009	9.70	9.80	9.50	9.58
4352	NYSE	MTZ	Wed, Aug 26, 2009	9.87	9.94	9.74	9.78
4351	NYSE	MTZ	Tue, Aug 25, 2009	9.83	10.05	9.80	9.86
4350	NYSE	MTZ	Mon, Aug 24, 2009	9.80	10.02	9.71	9.78
4349	NYSE	MTZ	Fri, Aug 21, 2009	9.75	9.97	9.56	9.81
4348	NYSE	MTZ	Thu, Aug 20, 2009	9.56	9.72	9.47	9.72
4347	NYSE	MTZ	Wed, Aug 19, 2009	9.34	9.65	9.25	9.55
4346	NYSE	MTZ	Tue, Aug 18, 2009	9.29	9.52	9.24	9.42
4345	NYSE	MTZ	Mon, Aug 17, 2009	9.37	9.42	9.15	9.22
4344	NYSE	MTZ	Fri, Aug 14, 2009	9.76	9.76	9.29	9.51
4343	NYSE	MTZ	Thu, Aug 13, 2009	9.94	10.00	9.74	9.80
4342	NYSE	MTZ	Wed, Aug 12, 2009	9.85	10.03	9.85	9.91
4341	NYSE	MTZ	Tue, Aug 11, 2009	9.78	9.96	9.65	9.89
4340	NYSE	MTZ	Mon, Aug 10, 2009	9.95	10.03	9.76	9.85
4339	NYSE	MTZ	Fri, Aug 7, 2009	10.02	10.14	9.82	10.05
4338	NYSE	MTZ	Thu, Aug 6, 2009	10.10	10.35	9.83	9.92
4337	NYSE	MTZ	Wed, Aug 5, 2009	10.06	10.30	9.92	10.02
4336	NYSE	MTZ	Tue, Aug 4, 2009	9.82	10.16	9.76	10.08
4335	NYSE	MTZ	Mon, Aug 3, 2009	10.36	10.67	9.91	9.96
4334	NYSE	MTZ	Fri, Jul 31, 2009	10.34	10.47	10.21	10.35
4333	NYSE	MTZ	Thu, Jul 30, 2009	9.60	10.50	9.60	10.35
4332	NYSE	MTZ	Wed, Jul 29, 2009	9.85	9.85	9.23	9.29
4331	NYSE	MTZ	Tue, Jul 28, 2009	10.13	10.30	9.85	9.88
4330	NYSE	MTZ	Mon, Jul 27, 2009	10.10	10.35	9.90	10.13
4329	NYSE	MTZ	Fri, Jul 24, 2009	9.91	10.17	9.91	10.07
4328	NYSE	MTZ	Thu, Jul 23, 2009	10.33	10.38	9.79	10.01
4327	NYSE	MTZ	Wed, Jul 22, 2009	11.00	11.12	10.57	10.60
4326	NYSE	MTZ	Tue, Jul 21, 2009	10.85	11.13	10.69	11.01
4325	NYSE	MTZ	Mon, Jul 20, 2009	10.64	10.85	10.38	10.83
4324	NYSE	MTZ	Fri, Jul 17, 2009	10.62	10.80	10.48	10.65
4323	NYSE	MTZ	Thu, Jul 16, 2009	10.49	10.65	10.33	10.61
4322	NYSE	MTZ	Wed, Jul 15, 2009	10.58	10.70	10.28	10.42
4321	NYSE	MTZ	Tue, Jul 14, 2009	10.74	10.74	10.40	10.50
4320	NYSE	MTZ	Mon, Jul 13, 2009	10.38	10.62	10.10	10.62
4319	NYSE	MTZ	Fri, Jul 10, 2009	10.33	10.45	10.22	10.38
4318	NYSE	MTZ	Thu, Jul 9, 2009	10.49	10.52	10.20	10.37
4317	NYSE	MTZ	Wed, Jul 8, 2009	10.42	10.59	10.26	10.41
4316	NYSE	MTZ	Tue, Jul 7, 2009	10.71	10.80	10.41	10.41
4315	NYSE	MTZ	Mon, Jul 6, 2009	11.07	11.10	10.65	10.71
4314	NYSE	MTZ	Thu, Jul 2, 2009	11.49	11.50	11.09	11.22
4313	NYSE	MTZ	Wed, Jul 1, 2009	11.76	11.85	11.56	11.68
4312	NYSE	MTZ	Tue, Jun 30, 2009	11.90	11.99	11.60	11.72
4311	NYSE	MTZ	Mon, Jun 29, 2009	12.00	12.00	11.80	11.88
4310	NYSE	MTZ	Fri, Jun 26, 2009	11.86	12.08	11.77	12.00
4309	NYSE	MTZ	Thu, Jun 25, 2009	11.77	11.95	11.60	11.88
4308	NYSE	MTZ	Wed, Jun 24, 2009	11.62	12.14	11.54	11.79
4307	NYSE	MTZ	Tue, Jun 23, 2009	11.59	11.84	11.37	11.49
4306	NYSE	MTZ	Mon, Jun 22, 2009	12.02	12.10	11.43	11.56
4305	NYSE	MTZ	Fri, Jun 19, 2009	12.40	12.46	12.07	12.13
4304	NYSE	MTZ	Thu, Jun 18, 2009	12.17	12.39	12.00	12.33
4303	NYSE	MTZ	Wed, Jun 17, 2009	12.04	12.32	11.95	12.22
4302	NYSE	MTZ	Tue, Jun 16, 2009	12.38	12.47	11.95	12.00
4301	NYSE	MTZ	Mon, Jun 15, 2009	12.06	12.33	11.60	12.30
4300	NYSE	MTZ	Fri, Jun 12, 2009	12.19	12.19	11.67	12.08
4299	NYSE	MTZ	Thu, Jun 11, 2009	12.17	12.43	12.10	12.24
4298	NYSE	MTZ	Wed, Jun 10, 2009	12.47	12.50	12.06	12.12
4297	NYSE	MTZ	Tue, Jun 9, 2009	12.27	12.50	12.25	12.37
4296	NYSE	MTZ	Mon, Jun 8, 2009	12.29	12.42	12.00	12.25
4295	NYSE	MTZ	Fri, Jun 5, 2009	12.30	12.50	12.06	12.28
4294	NYSE	MTZ	Thu, Jun 4, 2009	12.11	12.20	11.97	12.20
4293	NYSE	MTZ	Wed, Jun 3, 2009	12.16	12.19	11.95	12.15
4292	NYSE	MTZ	Tue, Jun 2, 2009	11.95	12.34	11.90	12.13
4291	NYSE	MTZ	Mon, Jun 1, 2009	13.10	13.52	12.90	13.37
4290	NYSE	MTZ	Fri, May 29, 2009	12.29	12.95	12.29	12.95
4289	NYSE	MTZ	Thu, May 28, 2009	12.50	12.52	11.51	12.27
4288	NYSE	MTZ	Wed, May 27, 2009	12.67	12.86	12.32	12.38
4287	NYSE	MTZ	Tue, May 26, 2009	12.16	12.71	12.01	12.68
4286	NYSE	MTZ	Fri, May 22, 2009	12.69	12.75	12.27	12.29
4285	NYSE	MTZ	Thu, May 21, 2009	12.85	12.86	12.35	12.58
4284	NYSE	MTZ	Wed, May 20, 2009	12.95	13.06	12.73	12.81
4283	NYSE	MTZ	Tue, May 19, 2009	13.04	13.10	12.85	12.89
4282	NYSE	MTZ	Mon, May 18, 2009	12.93	13.13	12.75	13.06
4281	NYSE	MTZ	Fri, May 15, 2009	12.99	13.22	12.74	12.78
4280	NYSE	MTZ	Thu, May 14, 2009	12.58	13.18	12.54	13.02
4279	NYSE	MTZ	Wed, May 13, 2009	13.22	13.32	12.55	12.64
4278	NYSE	MTZ	Tue, May 12, 2009	13.52	13.60	13.13	13.35
4277	NYSE	MTZ	Mon, May 11, 2009	13.56	13.56	13.08	13.33
4276	NYSE	MTZ	Fri, May 8, 2009	13.68	14.00	13.50	13.60
4275	NYSE	MTZ	Thu, May 7, 2009	13.46	13.94	13.30	13.48
4274	NYSE	MTZ	Wed, May 6, 2009	13.26	13.40	12.85	13.19
4273	NYSE	MTZ	Tue, May 5, 2009	12.87	13.22	12.60	13.21
4272	NYSE	MTZ	Mon, May 4, 2009	12.97	13.22	12.90	13.16
4271	NYSE	MTZ	Fri, May 1, 2009	12.46	13.20	12.46	12.74
4270	NYSE	MTZ	Thu, Apr 30, 2009	13.45	13.45	11.26	12.51
4269	NYSE	MTZ	Wed, Apr 29, 2009	13.06	13.69	12.99	13.62
4268	NYSE	MTZ	Tue, Apr 28, 2009	13.26	13.41	12.75	12.92
4267	NYSE	MTZ	Mon, Apr 27, 2009	13.00	13.71	12.95	13.34
4266	NYSE	MTZ	Fri, Apr 24, 2009	13.03	13.39	12.50	13.17
4265	NYSE	MTZ	Thu, Apr 23, 2009	13.15	13.41	12.69	12.95
4264	NYSE	MTZ	Wed, Apr 22, 2009	12.71	13.49	12.53	13.10
4263	NYSE	MTZ	Tue, Apr 21, 2009	12.01	12.89	12.01	12.80
4262	NYSE	MTZ	Mon, Apr 20, 2009	12.93	12.97	12.00	12.13
4261	NYSE	MTZ	Fri, Apr 17, 2009	13.08	13.19	12.86	13.00
4260	NYSE	MTZ	Thu, Apr 16, 2009	12.82	13.26	12.79	13.04
4259	NYSE	MTZ	Wed, Apr 15, 2009	12.73	13.03	12.43	12.68
4258	NYSE	MTZ	Tue, Apr 14, 2009	12.79	13.13	12.55	12.71
4257	NYSE	MTZ	Mon, Apr 13, 2009	13.13	13.23	12.32	12.94
4256	NYSE	MTZ	Thu, Apr 9, 2009	13.18	13.50	12.96	13.24
4255	NYSE	MTZ	Wed, Apr 8, 2009	13.12	13.17	12.65	12.88
4254	NYSE	MTZ	Tue, Apr 7, 2009	13.46	13.86	12.90	13.00
4253	NYSE	MTZ	Mon, Apr 6, 2009	13.66	13.72	13.29	13.68
4252	NYSE	MTZ	Fri, Apr 3, 2009	13.25	13.76	12.89	13.72
4251	NYSE	MTZ	Thu, Apr 2, 2009	12.79	13.39	12.65	13.18
4250	NYSE	MTZ	Wed, Apr 1, 2009	12.12	12.70	11.82	12.47
4249	NYSE	MTZ	Tue, Mar 31, 2009	11.95	12.69	11.95	12.09
4248	NYSE	MTZ	Mon, Mar 30, 2009	11.84	12.10	11.48	11.79
4247	NYSE	MTZ	Fri, Mar 27, 2009	12.48	12.48	11.73	11.92
4246	NYSE	MTZ	Thu, Mar 26, 2009	11.97	12.66	11.85	12.54
4245	NYSE	MTZ	Wed, Mar 25, 2009	11.66	12.16	11.27	11.88
4244	NYSE	MTZ	Tue, Mar 24, 2009	11.93	12.34	11.56	11.60
4243	NYSE	MTZ	Mon, Mar 23, 2009	11.50	12.00	11.29	11.97
4242	NYSE	MTZ	Fri, Mar 20, 2009	11.73	11.90	11.08	11.12
4241	NYSE	MTZ	Thu, Mar 19, 2009	11.89	11.89	11.44	11.62
4240	NYSE	MTZ	Wed, Mar 18, 2009	11.65	11.95	11.40	11.72
4239	NYSE	MTZ	Tue, Mar 17, 2009	11.27	11.66	10.96	11.65
4238	NYSE	MTZ	Mon, Mar 16, 2009	11.18	11.50	10.79	10.85
4237	NYSE	MTZ	Fri, Mar 13, 2009	11.61	11.68	10.90	11.10
4236	NYSE	MTZ	Thu, Mar 12, 2009	11.00	11.68	10.76	11.65
4235	NYSE	MTZ	Wed, Mar 11, 2009	11.38	11.64	10.99	11.02
4234	NYSE	MTZ	Tue, Mar 10, 2009	10.34	11.28	10.32	11.21
4233	NYSE	MTZ	Mon, Mar 9, 2009	10.23	10.86	10.11	10.14
4232	NYSE	MTZ	Fri, Mar 6, 2009	10.43	10.63	10.00	10.31
4231	NYSE	MTZ	Thu, Mar 5, 2009	10.53	10.78	10.34	10.37
4230	NYSE	MTZ	Wed, Mar 4, 2009	10.49	11.35	10.49	10.69
4229	NYSE	MTZ	Tue, Mar 3, 2009	10.44	10.99	9.95	10.35
4228	NYSE	MTZ	Mon, Mar 2, 2009	9.31	9.85	9.20	9.66
4227	NYSE	MTZ	Fri, Feb 27, 2009	9.27	9.63	9.13	9.46
4226	NYSE	MTZ	Thu, Feb 26, 2009	9.66	9.83	9.31	9.38
4225	NYSE	MTZ	Wed, Feb 25, 2009	9.61	9.89	9.25	9.63
4224	NYSE	MTZ	Tue, Feb 24, 2009	9.12	9.75	9.04	9.67
4223	NYSE	MTZ	Mon, Feb 23, 2009	9.39	9.61	8.98	9.03
4222	NYSE	MTZ	Fri, Feb 20, 2009	9.50	9.67	8.90	9.34
4221	NYSE	MTZ	Thu, Feb 19, 2009	10.00	10.22	9.53	9.65
4220	NYSE	MTZ	Wed, Feb 18, 2009	10.30	10.42	9.95	9.97
4219	NYSE	MTZ	Tue, Feb 17, 2009	10.23	10.42	9.82	10.23
4218	NYSE	MTZ	Fri, Feb 13, 2009	10.40	10.68	9.98	10.37
4217	NYSE	MTZ	Thu, Feb 12, 2009	10.53	10.63	9.89	10.35
4216	NYSE	MTZ	Wed, Feb 11, 2009	10.57	10.75	10.33	10.55
4215	NYSE	MTZ	Tue, Feb 10, 2009	10.81	11.18	10.29	10.39
4214	NYSE	MTZ	Mon, Feb 9, 2009	10.66	11.00	10.44	10.82
4213	NYSE	MTZ	Fri, Feb 6, 2009	10.78	10.84	9.87	10.44
4212	NYSE	MTZ	Thu, Feb 5, 2009	10.91	11.10	10.63	10.66
4211	NYSE	MTZ	Wed, Feb 4, 2009	10.70	11.08	10.50	10.74
4210	NYSE	MTZ	Tue, Feb 3, 2009	10.42	10.86	10.24	10.70
4209	NYSE	MTZ	Mon, Feb 2, 2009	10.55	10.69	10.18	10.49
4208	NYSE	MTZ	Fri, Jan 30, 2009	11.06	11.20	10.55	10.63
4207	NYSE	MTZ	Thu, Jan 29, 2009	11.22	11.31	10.98	11.00
4206	NYSE	MTZ	Wed, Jan 28, 2009	10.67	11.31	10.40	11.18
4205	NYSE	MTZ	Tue, Jan 27, 2009	11.17	11.17	10.17	10.27
4204	NYSE	MTZ	Mon, Jan 26, 2009	10.56	11.01	10.36	10.69
4203	NYSE	MTZ	Fri, Jan 23, 2009	10.25	10.91	9.88	10.40
4202	NYSE	MTZ	Thu, Jan 22, 2009	10.86	11.10	10.34	10.60
4201	NYSE	MTZ	Wed, Jan 21, 2009	10.68	11.20	10.51	11.10
4200	NYSE	MTZ	Tue, Jan 20, 2009	11.58	11.60	10.36	10.41
4199	NYSE	MTZ	Fri, Jan 16, 2009	12.26	12.47	11.13	11.69
4198	NYSE	MTZ	Thu, Jan 15, 2009	11.69	12.30	11.15	12.08
4197	NYSE	MTZ	Wed, Jan 14, 2009	12.01	12.01	11.50	11.70
4196	NYSE	MTZ	Tue, Jan 13, 2009	11.70	12.44	11.58	12.19
4195	NYSE	MTZ	Mon, Jan 12, 2009	12.58	12.58	11.55	11.70
4194	NYSE	MTZ	Fri, Jan 9, 2009	12.83	13.00	12.02	12.37
4193	NYSE	MTZ	Thu, Jan 8, 2009	11.78	12.25	11.55	12.23
4192	NYSE	MTZ	Wed, Jan 7, 2009	12.44	12.44	11.68	11.78
4191	NYSE	MTZ	Tue, Jan 6, 2009	11.82	12.54	11.82	12.45
4190	NYSE	MTZ	Mon, Jan 5, 2009	11.63	11.85	11.30	11.75
4189	NYSE	MTZ	Fri, Jan 2, 2009	11.61	11.88	11.30	11.70
4188	NYSE	MTZ	Wed, Dec 31, 2008	10.82	11.80	10.80	11.58
4187	NYSE	MTZ	Tue, Dec 30, 2008	10.81	10.90	10.56	10.79
4186	NYSE	MTZ	Mon, Dec 29, 2008	10.13	10.68	10.01	10.65
4185	NYSE	MTZ	Fri, Dec 26, 2008	10.11	10.25	9.95	10.13
4184	NYSE	MTZ	Wed, Dec 24, 2008	9.98	10.14	9.90	10.05
4183	NYSE	MTZ	Tue, Dec 23, 2008	10.11	10.25	9.92	9.99
4182	NYSE	MTZ	Mon, Dec 22, 2008	9.77	10.07	9.50	9.92
4181	NYSE	MTZ	Fri, Dec 19, 2008	9.87	10.33	9.65	9.75
4180	NYSE	MTZ	Thu, Dec 18, 2008	9.70	9.82	9.42	9.57
4179	NYSE	MTZ	Wed, Dec 17, 2008	9.12	9.97	9.10	9.65
4178	NYSE	MTZ	Tue, Dec 16, 2008	8.92	9.24	8.74	9.10
4177	NYSE	MTZ	Mon, Dec 15, 2008	8.81	9.23	8.62	8.76
4176	NYSE	MTZ	Fri, Dec 12, 2008	8.26	8.83	8.10	8.78
4175	NYSE	MTZ	Thu, Dec 11, 2008	8.76	9.24	8.29	8.51
4174	NYSE	MTZ	Wed, Dec 10, 2008	9.59	9.73	8.51	8.84
4173	NYSE	MTZ	Tue, Dec 9, 2008	9.16	9.90	9.07	9.42
4172	NYSE	MTZ	Mon, Dec 8, 2008	8.72	9.44	8.70	9.32
4171	NYSE	MTZ	Fri, Dec 5, 2008	7.63	8.46	7.01	8.33
4170	NYSE	MTZ	Thu, Dec 4, 2008	8.00	8.34	7.56	7.79
4169	NYSE	MTZ	Wed, Dec 3, 2008	7.05	8.25	7.05	8.14
4168	NYSE	MTZ	Tue, Dec 2, 2008	6.92	7.27	6.85	7.08
4167	NYSE	MTZ	Mon, Dec 1, 2008	6.23	7.30	6.10	6.89
4166	NYSE	MTZ	Fri, Nov 28, 2008	6.65	6.74	6.30	6.41
4165	NYSE	MTZ	Wed, Nov 26, 2008	6.81	6.88	6.67	6.80
4164	NYSE	MTZ	Tue, Nov 25, 2008	6.47	6.90	6.47	6.87
4163	NYSE	MTZ	Mon, Nov 24, 2008	6.32	6.83	6.14	6.38
4162	NYSE	MTZ	Fri, Nov 21, 2008	6.49	6.49	5.55	6.19
4161	NYSE	MTZ	Thu, Nov 20, 2008	6.85	7.11	6.32	6.36
4160	NYSE	MTZ	Wed, Nov 19, 2008	7.48	7.70	6.96	6.96
4159	NYSE	MTZ	Tue, Nov 18, 2008	8.17	8.38	7.39	7.51
4158	NYSE	MTZ	Mon, Nov 17, 2008	8.00	8.54	7.94	8.08
4157	NYSE	MTZ	Fri, Nov 14, 2008	8.64	9.07	8.08	8.08
4156	NYSE	MTZ	Thu, Nov 13, 2008	8.12	8.94	7.63	8.93
4155	NYSE	MTZ	Wed, Nov 12, 2008	8.90	9.21	8.36	8.38
4154	NYSE	MTZ	Tue, Nov 11, 2008	8.98	9.27	8.72	8.94
4153	NYSE	MTZ	Mon, Nov 10, 2008	8.94	9.31	8.81	9.05
4152	NYSE	MTZ	Fri, Nov 7, 2008	8.79	9.53	8.57	8.75
4151	NYSE	MTZ	Thu, Nov 6, 2008	8.29	9.69	8.15	8.72
4150	NYSE	MTZ	Wed, Nov 5, 2008	8.76	8.76	7.69	7.77
4149	NYSE	MTZ	Tue, Nov 4, 2008	8.80	9.11	8.66	8.92
4148	NYSE	MTZ	Mon, Nov 3, 2008	8.74	8.77	8.21	8.48
4147	NYSE	MTZ	Fri, Oct 31, 2008	7.90	8.97	7.75	8.72
4146	NYSE	MTZ	Thu, Oct 30, 2008	7.30	8.13	7.30	8.01
4145	NYSE	MTZ	Wed, Oct 29, 2008	7.00	7.67	7.00	7.30
4144	NYSE	MTZ	Tue, Oct 28, 2008	7.70	7.75	6.74	7.00
4143	NYSE	MTZ	Mon, Oct 27, 2008	7.72	7.98	7.47	7.51
4142	NYSE	MTZ	Fri, Oct 24, 2008	7.63	8.17	7.50	7.86
4141	NYSE	MTZ	Thu, Oct 23, 2008	8.65	8.78	8.00	8.42
4140	NYSE	MTZ	Wed, Oct 22, 2008	9.89	9.89	8.43	8.63
4139	NYSE	MTZ	Tue, Oct 21, 2008	10.05	10.46	9.62	9.99
4138	NYSE	MTZ	Mon, Oct 20, 2008	9.95	10.29	9.57	10.25
4137	NYSE	MTZ	Fri, Oct 17, 2008	9.94	10.61	9.77	9.81
4136	NYSE	MTZ	Thu, Oct 16, 2008	9.18	10.44	8.61	10.31
4135	NYSE	MTZ	Wed, Oct 15, 2008	10.06	10.06	8.98	8.98
4134	NYSE	MTZ	Tue, Oct 14, 2008	11.66	11.71	9.96	10.20
4133	NYSE	MTZ	Mon, Oct 13, 2008	10.58	11.23	10.10	11.23
4132	NYSE	MTZ	Fri, Oct 10, 2008	8.77	10.00	8.42	9.88
4131	NYSE	MTZ	Thu, Oct 9, 2008	10.50	10.86	9.01	9.23
4130	NYSE	MTZ	Wed, Oct 8, 2008	9.83	10.75	9.37	10.33
4129	NYSE	MTZ	Tue, Oct 7, 2008	10.52	10.89	9.64	9.71
4128	NYSE	MTZ	Mon, Oct 6, 2008	11.86	11.86	9.66	10.36
4127	NYSE	MTZ	Fri, Oct 3, 2008	11.87	13.13	11.87	12.03
4126	NYSE	MTZ	Thu, Oct 2, 2008	12.75	12.79	11.41	11.67
4125	NYSE	MTZ	Wed, Oct 1, 2008	13.19	13.20	12.78	12.85
4124	NYSE	MTZ	Tue, Sep 30, 2008	12.95	13.34	12.74	13.29
4123	NYSE	MTZ	Mon, Sep 29, 2008	13.26	13.51	12.50	12.89
4122	NYSE	MTZ	Fri, Sep 26, 2008	13.36	13.58	12.69	13.53
4121	NYSE	MTZ	Thu, Sep 25, 2008	13.91	13.93	13.60	13.69
4120	NYSE	MTZ	Wed, Sep 24, 2008	14.56	14.56	13.63	13.91
4119	NYSE	MTZ	Tue, Sep 23, 2008	14.73	14.80	14.03	14.33
4118	NYSE	MTZ	Mon, Sep 22, 2008	14.58	14.99	14.54	14.67
4117	NYSE	MTZ	Fri, Sep 19, 2008	14.01	15.00	13.99	14.81
4116	NYSE	MTZ	Thu, Sep 18, 2008	14.42	14.45	12.76	13.76
4115	NYSE	MTZ	Wed, Sep 17, 2008	14.86	15.11	14.14	14.14
4114	NYSE	MTZ	Tue, Sep 16, 2008	14.41	15.18	14.05	14.99
4113	NYSE	MTZ	Mon, Sep 15, 2008	13.51	14.66	13.51	14.58
4112	NYSE	MTZ	Fri, Sep 12, 2008	13.55	14.26	13.37	14.20
4111	NYSE	MTZ	Thu, Sep 11, 2008	12.83	13.70	12.51	13.63
4110	NYSE	MTZ	Wed, Sep 10, 2008	12.36	13.31	12.14	13.05
4109	NYSE	MTZ	Tue, Sep 9, 2008	12.94	12.97	12.23	12.23
4108	NYSE	MTZ	Mon, Sep 8, 2008	13.26	13.38	12.68	13.04
4107	NYSE	MTZ	Fri, Sep 5, 2008	13.49	13.49	12.56	12.96
4106	NYSE	MTZ	Thu, Sep 4, 2008	13.81	14.04	13.25	13.42
4105	NYSE	MTZ	Wed, Sep 3, 2008	13.90	14.65	13.74	13.88
4104	NYSE	MTZ	Tue, Sep 2, 2008	14.36	14.71	13.60	13.88
4103	NYSE	MTZ	Fri, Aug 29, 2008	14.30	14.47	14.05	14.12
4102	NYSE	MTZ	Thu, Aug 28, 2008	13.86	14.43	13.73	14.29
4101	NYSE	MTZ	Wed, Aug 27, 2008	13.75	13.89	13.64	13.83
4100	NYSE	MTZ	Tue, Aug 26, 2008	13.80	14.06	13.45	13.78
4099	NYSE	MTZ	Mon, Aug 25, 2008	14.65	14.68	13.60	13.87
4098	NYSE	MTZ	Fri, Aug 22, 2008	14.50	14.69	14.33	14.60
4097	NYSE	MTZ	Thu, Aug 21, 2008	14.42	14.70	14.18	14.39
4096	NYSE	MTZ	Wed, Aug 20, 2008	14.71	15.01	14.37	14.61
4095	NYSE	MTZ	Tue, Aug 19, 2008	14.61	14.87	14.43	14.62
4094	NYSE	MTZ	Mon, Aug 18, 2008	15.10	15.10	14.50	14.62
4093	NYSE	MTZ	Fri, Aug 15, 2008	14.91	15.28	14.84	15.10
4092	NYSE	MTZ	Thu, Aug 14, 2008	14.50	14.94	14.41	14.83
4091	NYSE	MTZ	Wed, Aug 13, 2008	14.89	15.06	14.74	14.89
4090	NYSE	MTZ	Tue, Aug 12, 2008	15.72	15.72	14.70	14.94
4089	NYSE	MTZ	Mon, Aug 11, 2008	14.68	15.74	14.68	15.64
4088	NYSE	MTZ	Fri, Aug 8, 2008	14.75	15.21	14.50	14.81
4087	NYSE	MTZ	Thu, Aug 7, 2008	14.36	14.81	14.25	14.67
4086	NYSE	MTZ	Wed, Aug 6, 2008	14.65	14.83	14.27	14.57
4085	NYSE	MTZ	Tue, Aug 5, 2008	14.38	14.77	14.17	14.65
4084	NYSE	MTZ	Mon, Aug 4, 2008	14.78	14.87	14.11	14.17
4083	NYSE	MTZ	Fri, Aug 1, 2008	14.75	14.99	14.05	14.67
4082	NYSE	MTZ	Thu, Jul 31, 2008	13.00	14.91	12.76	14.35
4081	NYSE	MTZ	Wed, Jul 30, 2008	11.92	12.08	11.74	12.05
4080	NYSE	MTZ	Tue, Jul 29, 2008	12.12	12.38	11.99	11.99
4079	NYSE	MTZ	Mon, Jul 28, 2008	12.50	12.65	11.95	12.04
4078	NYSE	MTZ	Fri, Jul 25, 2008	12.44	12.63	12.15	12.46
4077	NYSE	MTZ	Thu, Jul 24, 2008	12.56	12.69	12.17	12.32
4076	NYSE	MTZ	Wed, Jul 23, 2008	12.70	13.07	12.34	12.58
4075	NYSE	MTZ	Tue, Jul 22, 2008	12.17	12.63	12.10	12.61
4074	NYSE	MTZ	Mon, Jul 21, 2008	12.40	12.56	12.20	12.26
4073	NYSE	MTZ	Fri, Jul 18, 2008	12.66	12.66	12.00	12.43
4072	NYSE	MTZ	Thu, Jul 17, 2008	12.64	12.84	12.31	12.60
4071	NYSE	MTZ	Wed, Jul 16, 2008	11.50	12.74	11.30	12.67
4070	NYSE	MTZ	Tue, Jul 15, 2008	10.84	11.49	10.60	11.22
4069	NYSE	MTZ	Mon, Jul 14, 2008	10.98	11.08	10.62	11.01
4068	NYSE	MTZ	Fri, Jul 11, 2008	9.98	11.03	9.98	10.92
4067	NYSE	MTZ	Thu, Jul 10, 2008	9.98	10.44	9.95	10.21
4066	NYSE	MTZ	Wed, Jul 9, 2008	10.18	10.35	9.91	9.94
4065	NYSE	MTZ	Tue, Jul 8, 2008	9.85	10.17	9.81	10.16
4064	NYSE	MTZ	Mon, Jul 7, 2008	9.89	10.24	9.73	9.85
4063	NYSE	MTZ	Thu, Jul 3, 2008	9.81	10.03	9.73	9.79
4062	NYSE	MTZ	Wed, Jul 2, 2008	10.28	10.38	9.77	9.83
4061	NYSE	MTZ	Tue, Jul 1, 2008	10.64	10.64	9.95	10.29
4060	NYSE	MTZ	Mon, Jun 30, 2008	10.86	11.02	10.65	10.66
4059	NYSE	MTZ	Fri, Jun 27, 2008	11.10	11.24	10.69	10.83
4058	NYSE	MTZ	Thu, Jun 26, 2008	11.44	11.50	11.00	11.10
4057	NYSE	MTZ	Wed, Jun 25, 2008	11.01	11.66	11.01	11.59
4056	NYSE	MTZ	Tue, Jun 24, 2008	11.15	11.25	11.00	11.00
4055	NYSE	MTZ	Mon, Jun 23, 2008	11.51	11.65	11.19	11.24
4054	NYSE	MTZ	Fri, Jun 20, 2008	11.63	11.72	11.40	11.41
4053	NYSE	MTZ	Thu, Jun 19, 2008	11.55	11.77	11.45	11.70
4052	NYSE	MTZ	Wed, Jun 18, 2008	11.63	11.70	11.45	11.56
4051	NYSE	MTZ	Tue, Jun 17, 2008	11.85	11.88	11.65	11.66
4050	NYSE	MTZ	Mon, Jun 16, 2008	11.91	11.91	11.72	11.85
4049	NYSE	MTZ	Fri, Jun 13, 2008	11.60	11.86	11.49	11.85
4048	NYSE	MTZ	Thu, Jun 12, 2008	11.58	11.69	11.42	11.50
4047	NYSE	MTZ	Wed, Jun 11, 2008	11.40	11.68	11.36	11.47
4046	NYSE	MTZ	Tue, Jun 10, 2008	11.22	11.45	11.19	11.39
4045	NYSE	MTZ	Mon, Jun 9, 2008	11.41	11.60	11.12	11.33
4044	NYSE	MTZ	Fri, Jun 6, 2008	11.70	11.74	11.40	11.47
4043	NYSE	MTZ	Thu, Jun 5, 2008	11.47	11.80	11.47	11.80
4042	NYSE	MTZ	Wed, Jun 4, 2008	11.43	11.61	11.26	11.46
4041	NYSE	MTZ	Tue, Jun 3, 2008	11.83	11.83	11.29	11.45
4040	NYSE	MTZ	Mon, Jun 2, 2008	11.78	11.78	11.27	11.42
4039	NYSE	MTZ	Fri, May 30, 2008	11.93	11.94	11.70	11.79
4038	NYSE	MTZ	Thu, May 29, 2008	11.60	11.92	11.49	11.79
4037	NYSE	MTZ	Wed, May 28, 2008	11.36	11.48	11.22	11.38
4036	NYSE	MTZ	Tue, May 27, 2008	11.26	11.42	11.10	11.39
4035	NYSE	MTZ	Fri, May 23, 2008	11.23	11.24	11.00	11.11
4034	NYSE	MTZ	Thu, May 22, 2008	11.82	11.89	11.17	11.27
4033	NYSE	MTZ	Wed, May 21, 2008	11.58	12.10	11.50	11.76
4032	NYSE	MTZ	Tue, May 20, 2008	11.48	11.58	11.07	11.47
4031	NYSE	MTZ	Mon, May 19, 2008	11.41	11.98	11.05	11.27
4030	NYSE	MTZ	Fri, May 16, 2008	10.37	10.42	9.78	10.07
4029	NYSE	MTZ	Thu, May 15, 2008	9.81	10.37	9.79	10.35
4028	NYSE	MTZ	Wed, May 14, 2008	9.93	10.08	9.75	9.88
4027	NYSE	MTZ	Tue, May 13, 2008	9.57	10.04	9.50	9.90
4026	NYSE	MTZ	Mon, May 12, 2008	9.14	9.61	9.13	9.58
4025	NYSE	MTZ	Fri, May 9, 2008	8.95	9.18	8.95	9.08
4024	NYSE	MTZ	Thu, May 8, 2008	8.97	9.18	8.93	9.07
4023	NYSE	MTZ	Wed, May 7, 2008	9.05	9.17	9.00	9.02
4022	NYSE	MTZ	Tue, May 6, 2008	9.02	9.12	8.74	9.04
4021	NYSE	MTZ	Mon, May 5, 2008	8.68	9.23	8.58	9.06
4020	NYSE	MTZ	Fri, May 2, 2008	8.59	8.77	8.56	8.70
4019	NYSE	MTZ	Thu, May 1, 2008	8.15	8.64	8.07	8.55
4018	NYSE	MTZ	Wed, Apr 30, 2008	8.32	8.35	7.80	8.19
4017	NYSE	MTZ	Tue, Apr 29, 2008	7.89	7.89	7.55	7.78
4016	NYSE	MTZ	Mon, Apr 28, 2008	7.88	7.90	7.56	7.87
4015	NYSE	MTZ	Fri, Apr 25, 2008	7.77	7.99	7.62	7.90
4014	NYSE	MTZ	Thu, Apr 24, 2008	7.48	7.75	7.21	7.72
4013	NYSE	MTZ	Wed, Apr 23, 2008	7.32	7.54	7.32	7.46
4012	NYSE	MTZ	Tue, Apr 22, 2008	7.75	7.84	7.18	7.37
4011	NYSE	MTZ	Mon, Apr 21, 2008	7.50	7.84	7.50	7.72
4010	NYSE	MTZ	Fri, Apr 18, 2008	8.04	8.22	7.39	7.55
4009	NYSE	MTZ	Thu, Apr 17, 2008	8.08	8.15	7.96	8.04
4008	NYSE	MTZ	Wed, Apr 16, 2008	8.11	8.19	8.00	8.12
4007	NYSE	MTZ	Tue, Apr 15, 2008	8.04	8.07	7.92	8.05
4006	NYSE	MTZ	Mon, Apr 14, 2008	8.08	8.18	7.99	8.00
4005	NYSE	MTZ	Fri, Apr 11, 2008	8.30	8.36	8.07	8.08
4004	NYSE	MTZ	Thu, Apr 10, 2008	7.98	8.40	7.89	8.38
4003	NYSE	MTZ	Wed, Apr 9, 2008	8.13	8.38	7.91	7.97
4002	NYSE	MTZ	Tue, Apr 8, 2008	8.27	8.27	8.10	8.14
4001	NYSE	MTZ	Mon, Apr 7, 2008	8.56	8.63	8.23	8.35
4000	NYSE	MTZ	Fri, Apr 4, 2008	8.49	8.60	8.37	8.52
3999	NYSE	MTZ	Thu, Apr 3, 2008	8.44	8.55	8.35	8.52
3998	NYSE	MTZ	Wed, Apr 2, 2008	8.41	8.70	8.30	8.50
3997	NYSE	MTZ	Tue, Apr 1, 2008	8.24	8.37	8.12	8.36
3996	NYSE	MTZ	Mon, Mar 31, 2008	8.37	8.46	7.87	8.21
3995	NYSE	MTZ	Fri, Mar 28, 2008	8.60	8.67	8.30	8.32
3994	NYSE	MTZ	Thu, Mar 27, 2008	8.65	8.90	8.54	8.60
3993	NYSE	MTZ	Wed, Mar 26, 2008	8.50	8.66	8.45	8.59
3992	NYSE	MTZ	Tue, Mar 25, 2008	8.27	8.49	8.15	8.49
3991	NYSE	MTZ	Mon, Mar 24, 2008	8.10	8.32	8.00	8.28
3990	NYSE	MTZ	Thu, Mar 20, 2008	7.07	8.11	7.07	8.04
3989	NYSE	MTZ	Wed, Mar 19, 2008	8.02	8.23	7.74	7.74
3988	NYSE	MTZ	Tue, Mar 18, 2008	7.71	8.18	7.71	8.17
3987	NYSE	MTZ	Mon, Mar 17, 2008	7.49	7.83	7.41	7.55
3986	NYSE	MTZ	Fri, Mar 14, 2008	8.14	8.21	7.56	7.70
3985	NYSE	MTZ	Thu, Mar 13, 2008	7.90	8.10	7.71	8.08
3984	NYSE	MTZ	Wed, Mar 12, 2008	8.07	8.14	7.87	7.93
3983	NYSE	MTZ	Tue, Mar 11, 2008	7.78	8.14	7.71	8.09
3982	NYSE	MTZ	Mon, Mar 10, 2008	7.89	7.89	7.55	7.55
3981	NYSE	MTZ	Fri, Mar 7, 2008	7.70	8.00	7.60	7.82
3980	NYSE	MTZ	Thu, Mar 6, 2008	7.93	8.00	7.70	7.79
3979	NYSE	MTZ	Wed, Mar 5, 2008	8.10	8.18	7.83	7.95
3978	NYSE	MTZ	Tue, Mar 4, 2008	8.09	8.14	7.89	8.01
3977	NYSE	MTZ	Mon, Mar 3, 2008	8.70	8.71	8.17	8.19
3976	NYSE	MTZ	Fri, Feb 29, 2008	8.55	8.83	8.37	8.71
3975	NYSE	MTZ	Thu, Feb 28, 2008	7.56	9.07	7.56	8.55
3974	NYSE	MTZ	Wed, Feb 27, 2008	7.98	8.44	7.92	7.98
3973	NYSE	MTZ	Tue, Feb 26, 2008	8.01	8.25	7.92	8.09
3972	NYSE	MTZ	Mon, Feb 25, 2008	8.09	8.15	7.85	8.05
3971	NYSE	MTZ	Fri, Feb 22, 2008	7.99	8.05	7.70	8.01
3970	NYSE	MTZ	Thu, Feb 21, 2008	7.99	8.30	7.91	7.97
3969	NYSE	MTZ	Wed, Feb 20, 2008	7.88	8.11	7.75	7.92
3968	NYSE	MTZ	Tue, Feb 19, 2008	7.85	8.07	7.81	7.92
3967	NYSE	MTZ	Fri, Feb 15, 2008	7.77	7.77	7.48	7.72
3966	NYSE	MTZ	Thu, Feb 14, 2008	7.66	7.91	7.55	7.84
3965	NYSE	MTZ	Wed, Feb 13, 2008	7.16	7.73	7.11	7.63
3964	NYSE	MTZ	Tue, Feb 12, 2008	7.62	7.98	6.96	7.12
3963	NYSE	MTZ	Mon, Feb 11, 2008	8.08	8.71	7.93	8.50
3962	NYSE	MTZ	Fri, Feb 8, 2008	8.11	8.39	7.81	8.09
3961	NYSE	MTZ	Thu, Feb 7, 2008	8.08	8.50	7.93	8.15
3960	NYSE	MTZ	Wed, Feb 6, 2008	8.26	8.79	8.08	8.11
3959	NYSE	MTZ	Tue, Feb 5, 2008	8.72	8.81	8.16	8.18
3958	NYSE	MTZ	Mon, Feb 4, 2008	8.80	9.06	8.77	8.88
3957	NYSE	MTZ	Fri, Feb 1, 2008	8.44	8.92	8.42	8.90
3956	NYSE	MTZ	Thu, Jan 31, 2008	8.25	8.58	7.83	8.35
3955	NYSE	MTZ	Wed, Jan 30, 2008	8.55	8.78	8.41	8.44
3954	NYSE	MTZ	Tue, Jan 29, 2008	8.54	8.73	8.42	8.63
3953	NYSE	MTZ	Mon, Jan 28, 2008	8.57	8.67	8.38	8.50
3952	NYSE	MTZ	Fri, Jan 25, 2008	8.61	8.83	8.50	8.57
3951	NYSE	MTZ	Thu, Jan 24, 2008	8.59	8.75	8.32	8.44
3950	NYSE	MTZ	Wed, Jan 23, 2008	7.63	8.47	7.37	8.45
3949	NYSE	MTZ	Tue, Jan 22, 2008	7.66	8.15	7.46	7.83
3948	NYSE	MTZ	Fri, Jan 18, 2008	8.18	8.33	7.56	8.00
3947	NYSE	MTZ	Thu, Jan 17, 2008	8.63	8.75	8.18	8.24
3946	NYSE	MTZ	Wed, Jan 16, 2008	8.41	8.88	8.36	8.62
3945	NYSE	MTZ	Tue, Jan 15, 2008	8.60	8.64	8.41	8.45
3944	NYSE	MTZ	Mon, Jan 14, 2008	8.82	8.88	8.53	8.78
3943	NYSE	MTZ	Fri, Jan 11, 2008	8.84	9.01	8.68	8.78
3942	NYSE	MTZ	Thu, Jan 10, 2008	8.35	9.04	8.26	8.90
3941	NYSE	MTZ	Wed, Jan 9, 2008	7.99	8.49	7.96	8.47
3940	NYSE	MTZ	Tue, Jan 8, 2008	8.75	8.83	7.82	8.00
3939	NYSE	MTZ	Mon, Jan 7, 2008	8.72	8.89	8.52	8.69
3938	NYSE	MTZ	Fri, Jan 4, 2008	9.46	9.46	8.62	8.63
3937	NYSE	MTZ	Thu, Jan 3, 2008	9.54	9.69	9.43	9.57
3936	NYSE	MTZ	Wed, Jan 2, 2008	10.12	10.32	9.49	9.51
3935	NYSE	MTZ	Mon, Dec 31, 2007	10.12	10.32	10.11	10.17
3934	NYSE	MTZ	Fri, Dec 28, 2007	10.15	10.32	10.05	10.24
3933	NYSE	MTZ	Thu, Dec 27, 2007	10.37	10.46	9.90	10.15
3932	NYSE	MTZ	Wed, Dec 26, 2007	10.31	10.50	10.30	10.48
3931	NYSE	MTZ	Mon, Dec 24, 2007	10.29	10.33	10.18	10.29
3930	NYSE	MTZ	Fri, Dec 21, 2007	10.15	10.24	10.08	10.18
3929	NYSE	MTZ	Thu, Dec 20, 2007	9.88	10.04	9.83	10.00
3928	NYSE	MTZ	Wed, Dec 19, 2007	9.81	10.04	9.76	9.99
3927	NYSE	MTZ	Tue, Dec 18, 2007	9.98	10.12	9.73	9.85
3926	NYSE	MTZ	Mon, Dec 17, 2007	10.07	10.25	9.88	9.88
3925	NYSE	MTZ	Fri, Dec 14, 2007	10.30	10.40	9.98	10.18
3924	NYSE	MTZ	Thu, Dec 13, 2007	10.50	10.70	10.21	10.49
3923	NYSE	MTZ	Wed, Dec 12, 2007	10.78	10.94	10.36	10.64
3922	NYSE	MTZ	Tue, Dec 11, 2007	10.93	11.10	10.48	10.51
3921	NYSE	MTZ	Mon, Dec 10, 2007	10.70	10.98	10.59	10.88
3920	NYSE	MTZ	Fri, Dec 7, 2007	10.72	10.87	10.60	10.72
3919	NYSE	MTZ	Thu, Dec 6, 2007	10.09	10.76	9.98	10.72
3918	NYSE	MTZ	Wed, Dec 5, 2007	9.93	10.30	9.91	10.10
3917	NYSE	MTZ	Tue, Dec 4, 2007	10.04	10.08	9.70	9.77
3916	NYSE	MTZ	Mon, Dec 3, 2007	10.05	10.35	9.96	10.08
3915	NYSE	MTZ	Fri, Nov 30, 2007	9.93	10.24	9.86	10.11
3914	NYSE	MTZ	Thu, Nov 29, 2007	9.66	9.89	9.49	9.76
3913	NYSE	MTZ	Wed, Nov 28, 2007	9.23	9.67	9.21	9.67
3912	NYSE	MTZ	Tue, Nov 27, 2007	9.31	9.34	8.93	9.23
3911	NYSE	MTZ	Mon, Nov 26, 2007	9.58	9.65	9.26	9.30
3910	NYSE	MTZ	Fri, Nov 23, 2007	9.48	9.66	9.22	9.59
3909	NYSE	MTZ	Wed, Nov 21, 2007	9.61	9.75	9.39	9.44
3908	NYSE	MTZ	Tue, Nov 20, 2007	9.43	9.69	9.37	9.65
3907	NYSE	MTZ	Mon, Nov 19, 2007	9.78	9.78	9.38	9.45
3906	NYSE	MTZ	Fri, Nov 16, 2007	9.73	9.90	9.35	9.87
3905	NYSE	MTZ	Thu, Nov 15, 2007	9.96	10.50	9.65	9.70
3904	NYSE	MTZ	Wed, Nov 14, 2007	9.23	10.24	9.21	10.03
3903	NYSE	MTZ	Tue, Nov 13, 2007	8.94	9.28	8.81	9.20
3902	NYSE	MTZ	Mon, Nov 12, 2007	9.87	9.87	8.68	8.87
3901	NYSE	MTZ	Fri, Nov 9, 2007	9.65	9.87	9.45	9.73
3900	NYSE	MTZ	Thu, Nov 8, 2007	10.30	10.30	9.41	9.80
3899	NYSE	MTZ	Wed, Nov 7, 2007	12.30	12.30	10.01	10.18
3898	NYSE	MTZ	Tue, Nov 6, 2007	13.72	14.22	13.60	14.12
3897	NYSE	MTZ	Mon, Nov 5, 2007	14.10	14.21	13.47	13.62
3896	NYSE	MTZ	Fri, Nov 2, 2007	14.80	14.92	13.80	14.41
3895	NYSE	MTZ	Thu, Nov 1, 2007	15.39	15.41	14.57	14.59
3894	NYSE	MTZ	Wed, Oct 31, 2007	15.22	16.00	15.17	15.79
3893	NYSE	MTZ	Tue, Oct 30, 2007	15.18	15.29	14.87	15.18
3892	NYSE	MTZ	Mon, Oct 29, 2007	15.28	15.47	14.90	15.28
3891	NYSE	MTZ	Fri, Oct 26, 2007	14.40	15.26	14.32	15.12
3890	NYSE	MTZ	Thu, Oct 25, 2007	14.73	14.91	14.34	14.65
3889	NYSE	MTZ	Wed, Oct 24, 2007	14.75	15.00	14.21	14.71
3888	NYSE	MTZ	Tue, Oct 23, 2007	14.85	15.00	14.48	14.89
3887	NYSE	MTZ	Mon, Oct 22, 2007	14.25	14.85	14.07	14.77
3886	NYSE	MTZ	Fri, Oct 19, 2007	14.97	14.98	14.27	14.32
3885	NYSE	MTZ	Thu, Oct 18, 2007	15.27	15.39	14.85	15.00
3884	NYSE	MTZ	Wed, Oct 17, 2007	15.50	15.50	15.12	15.40
3883	NYSE	MTZ	Tue, Oct 16, 2007	14.99	15.43	14.90	15.30
3882	NYSE	MTZ	Mon, Oct 15, 2007	15.36	15.39	14.78	15.02
3881	NYSE	MTZ	Fri, Oct 12, 2007	15.02	15.54	14.95	15.36
3880	NYSE	MTZ	Thu, Oct 11, 2007	15.45	15.67	14.94	15.03
3879	NYSE	MTZ	Wed, Oct 10, 2007	15.35	15.44	15.25	15.40
3878	NYSE	MTZ	Tue, Oct 9, 2007	15.23	15.54	15.21	15.39
3877	NYSE	MTZ	Mon, Oct 8, 2007	15.40	15.40	14.83	15.22
3876	NYSE	MTZ	Fri, Oct 5, 2007	15.22	15.54	15.02	15.47
3875	NYSE	MTZ	Thu, Oct 4, 2007	15.00	15.14	14.74	15.01
3874	NYSE	MTZ	Wed, Oct 3, 2007	14.93	15.30	14.79	14.97
3873	NYSE	MTZ	Tue, Oct 2, 2007	15.14	15.20	14.71	15.08
3872	NYSE	MTZ	Mon, Oct 1, 2007	14.00	15.10	14.00	15.10
3871	NYSE	MTZ	Fri, Sep 28, 2007	14.09	14.19	13.92	14.07
3870	NYSE	MTZ	Thu, Sep 27, 2007	14.00	14.08	13.85	14.07
3869	NYSE	MTZ	Wed, Sep 26, 2007	13.66	13.95	13.50	13.93
3868	NYSE	MTZ	Tue, Sep 25, 2007	13.40	13.59	13.08	13.54
3867	NYSE	MTZ	Mon, Sep 24, 2007	13.57	13.82	13.40	13.44
3866	NYSE	MTZ	Fri, Sep 21, 2007	13.00	13.49	12.89	13.35
3865	NYSE	MTZ	Thu, Sep 20, 2007	13.35	13.35	12.95	13.01
3864	NYSE	MTZ	Wed, Sep 19, 2007	13.63	13.63	13.08	13.38
3863	NYSE	MTZ	Tue, Sep 18, 2007	12.96	13.54	12.78	13.54
3862	NYSE	MTZ	Mon, Sep 17, 2007	12.74	12.95	12.63	12.90
3861	NYSE	MTZ	Fri, Sep 14, 2007	12.66	12.92	12.44	12.75
3860	NYSE	MTZ	Thu, Sep 13, 2007	12.97	13.17	12.80	12.86
3859	NYSE	MTZ	Wed, Sep 12, 2007	13.17	13.19	12.81	12.93
3858	NYSE	MTZ	Tue, Sep 11, 2007	13.29	13.50	13.00	13.22
3857	NYSE	MTZ	Mon, Sep 10, 2007	13.61	13.61	12.84	13.17
3856	NYSE	MTZ	Fri, Sep 7, 2007	13.48	13.66	12.98	13.51
3855	NYSE	MTZ	Thu, Sep 6, 2007	12.75	13.98	12.75	13.83
3854	NYSE	MTZ	Wed, Sep 5, 2007	14.00	14.00	12.02	12.56
3853	NYSE	MTZ	Tue, Sep 4, 2007	14.82	15.07	14.63	14.96
3852	NYSE	MTZ	Fri, Aug 31, 2007	14.67	14.90	14.34	14.78
3851	NYSE	MTZ	Thu, Aug 30, 2007	14.50	14.69	14.30	14.43
3850	NYSE	MTZ	Wed, Aug 29, 2007	14.07	14.73	14.07	14.70
3849	NYSE	MTZ	Tue, Aug 28, 2007	14.81	14.84	13.93	13.97
3848	NYSE	MTZ	Mon, Aug 27, 2007	14.90	15.08	14.75	14.93
3847	NYSE	MTZ	Fri, Aug 24, 2007	14.56	14.93	14.46	14.90
3846	NYSE	MTZ	Thu, Aug 23, 2007	14.77	14.99	14.46	14.56
3845	NYSE	MTZ	Wed, Aug 22, 2007	14.78	14.80	14.28	14.67
3844	NYSE	MTZ	Tue, Aug 21, 2007	14.63	14.76	14.59	14.70
3843	NYSE	MTZ	Mon, Aug 20, 2007	15.15	15.15	14.20	14.72
3842	NYSE	MTZ	Fri, Aug 17, 2007	15.50	15.50	14.97	15.15
3841	NYSE	MTZ	Thu, Aug 16, 2007	14.90	15.38	13.97	15.12
3840	NYSE	MTZ	Wed, Aug 15, 2007	15.23	15.72	15.00	15.17
3839	NYSE	MTZ	Tue, Aug 14, 2007	15.25	15.40	14.85	15.30
3838	NYSE	MTZ	Mon, Aug 13, 2007	15.00	16.02	14.96	15.26
3837	NYSE	MTZ	Fri, Aug 10, 2007	14.14	15.10	14.02	15.10
3836	NYSE	MTZ	Thu, Aug 9, 2007	14.12	14.51	13.20	14.12
3835	NYSE	MTZ	Wed, Aug 8, 2007	14.65	15.26	14.18	14.48
3834	NYSE	MTZ	Tue, Aug 7, 2007	15.11	15.13	14.01	14.48
3833	NYSE	MTZ	Mon, Aug 6, 2007	14.77	15.28	14.18	15.24
3832	NYSE	MTZ	Fri, Aug 3, 2007	14.47	15.10	14.34	14.67
3831	NYSE	MTZ	Thu, Aug 2, 2007	13.91	14.58	13.77	14.47
3830	NYSE	MTZ	Wed, Aug 1, 2007	13.69	14.17	13.48	13.91
3829	NYSE	MTZ	Tue, Jul 31, 2007	14.30	14.39	13.61	13.67
3828	NYSE	MTZ	Mon, Jul 30, 2007	13.77	14.24	13.62	14.10
3827	NYSE	MTZ	Fri, Jul 27, 2007	14.05	14.23	13.79	13.82
3826	NYSE	MTZ	Thu, Jul 26, 2007	14.25	14.40	13.82	14.14
3825	NYSE	MTZ	Wed, Jul 25, 2007	14.61	14.62	14.23	14.54
3824	NYSE	MTZ	Tue, Jul 24, 2007	15.15	15.24	14.49	14.55
3823	NYSE	MTZ	Mon, Jul 23, 2007	15.23	15.48	15.10	15.40
3822	NYSE	MTZ	Fri, Jul 20, 2007	15.75	15.79	15.02	15.13
3821	NYSE	MTZ	Thu, Jul 19, 2007	15.47	15.85	15.45	15.80
3820	NYSE	MTZ	Wed, Jul 18, 2007	15.51	15.55	15.19	15.40
3819	NYSE	MTZ	Tue, Jul 17, 2007	15.72	15.87	15.56	15.59
3818	NYSE	MTZ	Mon, Jul 16, 2007	15.66	15.78	15.50	15.63
3817	NYSE	MTZ	Fri, Jul 13, 2007	15.78	15.85	15.61	15.75
3816	NYSE	MTZ	Thu, Jul 12, 2007	15.61	15.89	15.57	15.77
3815	NYSE	MTZ	Wed, Jul 11, 2007	15.38	15.71	15.26	15.49
3814	NYSE	MTZ	Tue, Jul 10, 2007	16.07	16.07	15.33	15.36
3813	NYSE	MTZ	Mon, Jul 9, 2007	15.81	16.10	15.45	16.07
3812	NYSE	MTZ	Fri, Jul 6, 2007	15.68	15.75	15.52	15.75
3811	NYSE	MTZ	Thu, Jul 5, 2007	15.75	15.79	15.63	15.67
3810	NYSE	MTZ	Tue, Jul 3, 2007	15.87	15.89	15.73	15.75
3809	NYSE	MTZ	Mon, Jul 2, 2007	15.93	15.95	15.76	15.91
3808	NYSE	MTZ	Fri, Jun 29, 2007	16.00	16.08	15.70	15.82
3807	NYSE	MTZ	Thu, Jun 28, 2007	15.77	16.25	15.77	15.98
3806	NYSE	MTZ	Wed, Jun 27, 2007	15.27	15.81	15.13	15.76
3805	NYSE	MTZ	Tue, Jun 26, 2007	15.30	15.75	15.26	15.41
3804	NYSE	MTZ	Mon, Jun 25, 2007	14.89	15.42	14.78	15.27
3803	NYSE	MTZ	Fri, Jun 22, 2007	15.32	15.34	14.80	14.89
3802	NYSE	MTZ	Thu, Jun 21, 2007	15.00	15.50	14.81	15.39
3801	NYSE	MTZ	Wed, Jun 20, 2007	14.62	15.05	14.58	15.03
3800	NYSE	MTZ	Tue, Jun 19, 2007	14.10	14.64	14.01	14.61
3799	NYSE	MTZ	Mon, Jun 18, 2007	14.00	14.15	13.91	14.11
3798	NYSE	MTZ	Fri, Jun 15, 2007	14.17	14.50	14.00	14.03
3797	NYSE	MTZ	Thu, Jun 14, 2007	13.76	13.97	13.63	13.90
3796	NYSE	MTZ	Wed, Jun 13, 2007	13.80	13.97	13.73	13.78
3795	NYSE	MTZ	Tue, Jun 12, 2007	13.69	13.90	13.62	13.75
3794	NYSE	MTZ	Mon, Jun 11, 2007	13.60	13.93	13.56	13.81
3793	NYSE	MTZ	Fri, Jun 8, 2007	13.39	13.69	13.19	13.61
3792	NYSE	MTZ	Thu, Jun 7, 2007	13.65	13.74	13.41	13.41
3791	NYSE	MTZ	Wed, Jun 6, 2007	13.74	13.74	13.59	13.71
3790	NYSE	MTZ	Tue, Jun 5, 2007	13.59	13.79	13.54	13.76
3789	NYSE	MTZ	Mon, Jun 4, 2007	13.52	13.70	13.51	13.68
3788	NYSE	MTZ	Fri, Jun 1, 2007	13.68	13.78	13.47	13.54
3787	NYSE	MTZ	Thu, May 31, 2007	13.78	13.99	13.40	13.59
3786	NYSE	MTZ	Wed, May 30, 2007	13.62	13.74	13.25	13.73
3785	NYSE	MTZ	Tue, May 29, 2007	13.67	13.87	13.56	13.72
3784	NYSE	MTZ	Fri, May 25, 2007	13.70	13.80	13.53	13.65
3783	NYSE	MTZ	Thu, May 24, 2007	13.60	13.82	13.50	13.61
3782	NYSE	MTZ	Wed, May 23, 2007	13.11	13.74	13.11	13.58
3781	NYSE	MTZ	Tue, May 22, 2007	13.00	13.17	12.95	13.06
3780	NYSE	MTZ	Mon, May 21, 2007	12.63	13.17	12.60	13.05
3779	NYSE	MTZ	Fri, May 18, 2007	12.50	12.68	12.35	12.61
3778	NYSE	MTZ	Thu, May 17, 2007	12.50	12.53	12.38	12.50
3777	NYSE	MTZ	Wed, May 16, 2007	12.27	12.54	12.27	12.52
3776	NYSE	MTZ	Tue, May 15, 2007	12.40	12.50	12.24	12.25
3775	NYSE	MTZ	Mon, May 14, 2007	12.51	12.65	12.35	12.41
3774	NYSE	MTZ	Fri, May 11, 2007	12.52	12.55	12.43	12.55
3773	NYSE	MTZ	Thu, May 10, 2007	12.53	12.60	12.40	12.41
3772	NYSE	MTZ	Wed, May 9, 2007	12.55	12.77	12.35	12.63
3771	NYSE	MTZ	Tue, May 8, 2007	12.54	12.63	11.68	12.57
3770	NYSE	MTZ	Mon, May 7, 2007	12.73	12.90	12.56	12.58
3769	NYSE	MTZ	Fri, May 4, 2007	12.73	12.87	12.51	12.73
3768	NYSE	MTZ	Thu, May 3, 2007	11.85	12.67	11.81	12.60
3767	NYSE	MTZ	Wed, May 2, 2007	11.63	12.01	11.62	11.87
3766	NYSE	MTZ	Tue, May 1, 2007	11.50	11.69	11.36	11.62
3765	NYSE	MTZ	Mon, Apr 30, 2007	12.04	12.05	11.45	11.47
3764	NYSE	MTZ	Fri, Apr 27, 2007	12.03	12.08	11.92	12.05
3763	NYSE	MTZ	Thu, Apr 26, 2007	12.00	12.10	11.84	12.08
3762	NYSE	MTZ	Wed, Apr 25, 2007	12.00	12.02	11.85	11.99
3761	NYSE	MTZ	Tue, Apr 24, 2007	11.93	12.07	11.87	11.97
3760	NYSE	MTZ	Mon, Apr 23, 2007	11.88	12.00	11.86	11.93
3759	NYSE	MTZ	Fri, Apr 20, 2007	11.90	11.95	11.79	11.90
3758	NYSE	MTZ	Thu, Apr 19, 2007	11.79	11.85	11.65	11.72
3757	NYSE	MTZ	Wed, Apr 18, 2007	12.00	12.09	11.85	11.92
3756	NYSE	MTZ	Tue, Apr 17, 2007	12.00	12.12	11.91	12.00
3755	NYSE	MTZ	Mon, Apr 16, 2007	11.92	12.04	11.88	12.01
3754	NYSE	MTZ	Fri, Apr 13, 2007	12.20	12.20	11.46	11.92
3753	NYSE	MTZ	Thu, Apr 12, 2007	11.09	11.81	10.99	11.81
3752	NYSE	MTZ	Wed, Apr 11, 2007	11.07	11.17	10.98	11.08
3751	NYSE	MTZ	Tue, Apr 10, 2007	10.94	11.10	10.93	11.05
3750	NYSE	MTZ	Mon, Apr 9, 2007	11.00	11.04	10.84	10.95
3749	NYSE	MTZ	Thu, Apr 5, 2007	10.99	11.09	10.96	11.00
3748	NYSE	MTZ	Wed, Apr 4, 2007	11.00	11.04	10.95	10.99
3747	NYSE	MTZ	Tue, Apr 3, 2007	11.01	11.11	10.95	11.00
3746	NYSE	MTZ	Mon, Apr 2, 2007	11.01	11.01	10.91	10.95
3745	NYSE	MTZ	Fri, Mar 30, 2007	11.00	11.08	10.90	11.01
3744	NYSE	MTZ	Thu, Mar 29, 2007	11.08	11.09	10.92	10.99
3743	NYSE	MTZ	Wed, Mar 28, 2007	10.98	11.01	10.89	10.99
3742	NYSE	MTZ	Tue, Mar 27, 2007	11.19	11.19	10.92	11.03
3741	NYSE	MTZ	Mon, Mar 26, 2007	11.23	11.23	11.07	11.20
3740	NYSE	MTZ	Fri, Mar 23, 2007	11.29	11.35	11.07	11.25
3739	NYSE	MTZ	Thu, Mar 22, 2007	11.13	11.30	11.11	11.26
3738	NYSE	MTZ	Wed, Mar 21, 2007	11.05	11.11	10.94	11.09
3737	NYSE	MTZ	Tue, Mar 20, 2007	11.01	11.05	10.94	11.05
3736	NYSE	MTZ	Mon, Mar 19, 2007	10.93	11.06	10.89	11.01
3735	NYSE	MTZ	Fri, Mar 16, 2007	10.72	10.94	10.62	10.75
3734	NYSE	MTZ	Thu, Mar 15, 2007	11.02	11.16	10.64	10.72
3733	NYSE	MTZ	Wed, Mar 14, 2007	10.76	11.03	10.64	11.02
3732	NYSE	MTZ	Tue, Mar 13, 2007	11.09	11.19	10.74	10.78
3731	NYSE	MTZ	Mon, Mar 12, 2007	11.11	11.33	11.10	11.11
3730	NYSE	MTZ	Fri, Mar 9, 2007	11.31	11.60	10.80	11.06
3729	NYSE	MTZ	Thu, Mar 8, 2007	11.31	11.50	11.09	11.10
3728	NYSE	MTZ	Wed, Mar 7, 2007	11.33	11.39	11.18	11.32
3727	NYSE	MTZ	Tue, Mar 6, 2007	10.95	11.43	10.95	11.32
3726	NYSE	MTZ	Mon, Mar 5, 2007	11.00	11.20	10.75	10.82
3725	NYSE	MTZ	Fri, Mar 2, 2007	11.30	11.50	11.00	11.11
3724	NYSE	MTZ	Thu, Mar 1, 2007	11.22	11.44	11.00	11.39
3723	NYSE	MTZ	Wed, Feb 28, 2007	11.31	11.75	11.16	11.46
3722	NYSE	MTZ	Tue, Feb 27, 2007	11.85	11.88	11.00	11.33
3721	NYSE	MTZ	Mon, Feb 26, 2007	12.15	12.15	11.86	12.03
3720	NYSE	MTZ	Fri, Feb 23, 2007	12.09	12.18	11.96	12.08
3719	NYSE	MTZ	Thu, Feb 22, 2007	12.33	12.33	12.00	12.12
3718	NYSE	MTZ	Wed, Feb 21, 2007	12.20	12.40	12.10	12.33
3717	NYSE	MTZ	Tue, Feb 20, 2007	12.00	12.33	11.99	12.27
3716	NYSE	MTZ	Fri, Feb 16, 2007	12.18	12.18	11.95	12.00
3715	NYSE	MTZ	Thu, Feb 15, 2007	11.71	12.30	11.63	12.18
3714	NYSE	MTZ	Wed, Feb 14, 2007	11.61	11.75	11.60	11.69
3713	NYSE	MTZ	Tue, Feb 13, 2007	11.70	11.73	11.51	11.64
3712	NYSE	MTZ	Mon, Feb 12, 2007	11.45	11.69	11.34	11.66
3711	NYSE	MTZ	Fri, Feb 9, 2007	11.67	11.76	11.32	11.40
3710	NYSE	MTZ	Thu, Feb 8, 2007	11.74	11.83	11.59	11.70
3709	NYSE	MTZ	Wed, Feb 7, 2007	11.70	11.87	11.68	11.73
3708	NYSE	MTZ	Tue, Feb 6, 2007	11.54	11.74	11.54	11.70
3707	NYSE	MTZ	Mon, Feb 5, 2007	11.51	11.58	11.44	11.53
3706	NYSE	MTZ	Fri, Feb 2, 2007	11.48	11.57	11.40	11.54
3705	NYSE	MTZ	Thu, Feb 1, 2007	11.30	11.44	11.27	11.42
3704	NYSE	MTZ	Wed, Jan 31, 2007	11.30	11.33	11.19	11.25
3703	NYSE	MTZ	Tue, Jan 30, 2007	11.27	11.38	11.22	11.32
3702	NYSE	MTZ	Mon, Jan 29, 2007	11.30	11.39	11.20	11.27
3701	NYSE	MTZ	Fri, Jan 26, 2007	11.31	11.40	11.09	11.29
3700	NYSE	MTZ	Thu, Jan 25, 2007	11.47	11.67	11.26	11.33
3699	NYSE	MTZ	Wed, Jan 24, 2007	11.73	11.75	11.39	11.70
3698	NYSE	MTZ	Tue, Jan 23, 2007	10.70	11.74	10.68	11.68
3697	NYSE	MTZ	Mon, Jan 22, 2007	10.95	10.96	10.60	10.70
3696	NYSE	MTZ	Fri, Jan 19, 2007	10.86	11.12	10.80	10.92
3695	NYSE	MTZ	Thu, Jan 18, 2007	11.15	11.25	10.80	10.86
3694	NYSE	MTZ	Wed, Jan 17, 2007	11.21	11.30	11.11	11.12
3693	NYSE	MTZ	Tue, Jan 16, 2007	11.22	11.42	11.20	11.26
3692	NYSE	MTZ	Fri, Jan 12, 2007	11.22	11.30	11.08	11.16
3691	NYSE	MTZ	Thu, Jan 11, 2007	11.04	11.34	11.04	11.24
3690	NYSE	MTZ	Wed, Jan 10, 2007	11.03	11.16	10.95	11.04
3689	NYSE	MTZ	Tue, Jan 9, 2007	11.27	11.31	10.99	11.11
3688	NYSE	MTZ	Mon, Jan 8, 2007	11.26	11.30	11.11	11.27
3687	NYSE	MTZ	Fri, Jan 5, 2007	11.39	11.64	11.18	11.21
3686	NYSE	MTZ	Thu, Jan 4, 2007	11.43	11.46	11.27	11.39
3685	NYSE	MTZ	Wed, Jan 3, 2007	11.65	11.75	11.30	11.46
3684	NYSE	MTZ	Fri, Dec 29, 2006	11.54	11.63	11.49	11.54
3683	NYSE	MTZ	Thu, Dec 28, 2006	11.71	11.75	11.50	11.58
3682	NYSE	MTZ	Wed, Dec 27, 2006	11.68	11.78	11.62	11.76
3681	NYSE	MTZ	Tue, Dec 26, 2006	11.56	11.74	11.43	11.57
3680	NYSE	MTZ	Fri, Dec 22, 2006	11.60	11.66	11.45	11.58
3679	NYSE	MTZ	Thu, Dec 21, 2006	11.84	11.91	11.45	11.62
3678	NYSE	MTZ	Wed, Dec 20, 2006	11.62	11.88	11.62	11.84
3677	NYSE	MTZ	Tue, Dec 19, 2006	11.69	11.84	11.55	11.62
3676	NYSE	MTZ	Mon, Dec 18, 2006	12.00	12.09	11.65	11.69
3675	NYSE	MTZ	Fri, Dec 15, 2006	12.03	12.09	11.89	11.96
3674	NYSE	MTZ	Thu, Dec 14, 2006	11.60	12.06	11.60	12.01
3673	NYSE	MTZ	Wed, Dec 13, 2006	11.82	11.90	11.51	11.58
3672	NYSE	MTZ	Tue, Dec 12, 2006	12.06	12.11	11.70	11.79
3671	NYSE	MTZ	Mon, Dec 11, 2006	11.98	12.08	11.85	12.06
3670	NYSE	MTZ	Fri, Dec 8, 2006	11.97	12.12	11.80	12.00
3669	NYSE	MTZ	Thu, Dec 7, 2006	12.20	12.20	11.89	12.01
3668	NYSE	MTZ	Wed, Dec 6, 2006	12.13	12.21	12.00	12.15
3667	NYSE	MTZ	Tue, Dec 5, 2006	12.30	12.52	12.18	12.18
3666	NYSE	MTZ	Mon, Dec 4, 2006	11.56	12.45	11.53	12.24
3665	NYSE	MTZ	Fri, Dec 1, 2006	11.25	11.58	11.22	11.52
3664	NYSE	MTZ	Thu, Nov 30, 2006	10.91	11.40	10.91	11.28
3663	NYSE	MTZ	Wed, Nov 29, 2006	10.87	10.97	10.79	10.91
3662	NYSE	MTZ	Tue, Nov 28, 2006	11.05	11.05	10.79	10.82
3661	NYSE	MTZ	Mon, Nov 27, 2006	11.28	11.28	10.87	11.05
3660	NYSE	MTZ	Fri, Nov 24, 2006	11.25	11.38	11.17	11.30
3659	NYSE	MTZ	Wed, Nov 22, 2006	11.23	11.36	11.14	11.33
3658	NYSE	MTZ	Tue, Nov 21, 2006	11.30	11.30	11.09	11.17
3657	NYSE	MTZ	Mon, Nov 20, 2006	11.25	11.35	11.16	11.25
3656	NYSE	MTZ	Fri, Nov 17, 2006	11.25	11.30	11.09	11.27
3655	NYSE	MTZ	Thu, Nov 16, 2006	11.25	11.39	11.13	11.25
3654	NYSE	MTZ	Wed, Nov 15, 2006	10.69	11.26	10.69	11.22
3653	NYSE	MTZ	Tue, Nov 14, 2006	10.42	10.76	10.38	10.63
3652	NYSE	MTZ	Mon, Nov 13, 2006	10.65	10.89	10.30	10.42
3651	NYSE	MTZ	Fri, Nov 10, 2006	10.25	10.57	9.88	10.36
3650	NYSE	MTZ	Thu, Nov 9, 2006	10.99	11.02	10.76	10.95
3649	NYSE	MTZ	Wed, Nov 8, 2006	10.83	11.02	10.77	10.98
3648	NYSE	MTZ	Tue, Nov 7, 2006	10.83	11.05	10.80	10.93
3647	NYSE	MTZ	Mon, Nov 6, 2006	10.55	10.90	10.50	10.84
3646	NYSE	MTZ	Fri, Nov 3, 2006	10.75	10.88	10.54	10.55
3645	NYSE	MTZ	Thu, Nov 2, 2006	10.49	10.85	10.49	10.75
3644	NYSE	MTZ	Wed, Nov 1, 2006	11.00	11.24	10.51	10.59
3643	NYSE	MTZ	Tue, Oct 31, 2006	11.03	11.09	10.90	10.95
3642	NYSE	MTZ	Mon, Oct 30, 2006	10.85	11.10	10.78	11.03
3641	NYSE	MTZ	Fri, Oct 27, 2006	11.19	11.35	10.84	10.93
3640	NYSE	MTZ	Thu, Oct 26, 2006	11.25	11.28	10.99	11.19
3639	NYSE	MTZ	Wed, Oct 25, 2006	11.05	11.29	11.01	11.16
3638	NYSE	MTZ	Tue, Oct 24, 2006	10.93	11.20	10.85	11.04
3637	NYSE	MTZ	Mon, Oct 23, 2006	11.10	11.30	10.96	10.99
3636	NYSE	MTZ	Fri, Oct 20, 2006	11.44	11.44	11.08	11.18
3635	NYSE	MTZ	Thu, Oct 19, 2006	11.34	11.65	11.22	11.37
3634	NYSE	MTZ	Wed, Oct 18, 2006	11.59	11.88	11.36	11.46
3633	NYSE	MTZ	Tue, Oct 17, 2006	11.63	11.73	11.44	11.49
3632	NYSE	MTZ	Mon, Oct 16, 2006	11.75	12.20	11.73	11.85
3631	NYSE	MTZ	Fri, Oct 13, 2006	11.95	11.95	11.61	11.75
3630	NYSE	MTZ	Thu, Oct 12, 2006	11.45	11.92	11.45	11.91
3629	NYSE	MTZ	Wed, Oct 11, 2006	11.73	11.79	11.25	11.44
3628	NYSE	MTZ	Tue, Oct 10, 2006	11.58	11.75	11.48	11.73
3627	NYSE	MTZ	Mon, Oct 9, 2006	11.50	11.63	11.36	11.57
3626	NYSE	MTZ	Fri, Oct 6, 2006	11.40	11.58	11.31	11.53
3625	NYSE	MTZ	Thu, Oct 5, 2006	10.90	11.60	10.90	11.44
3624	NYSE	MTZ	Wed, Oct 4, 2006	10.76	11.05	10.75	10.90
3623	NYSE	MTZ	Tue, Oct 3, 2006	10.92	10.97	10.66	10.75
3622	NYSE	MTZ	Mon, Oct 2, 2006	11.00	11.15	10.83	10.92
3621	NYSE	MTZ	Fri, Sep 29, 2006	11.36	11.44	11.06	11.07
3620	NYSE	MTZ	Thu, Sep 28, 2006	11.05	11.44	11.05	11.39
3619	NYSE	MTZ	Wed, Sep 27, 2006	10.72	11.15	10.72	10.96
3618	NYSE	MTZ	Tue, Sep 26, 2006	10.69	10.90	10.52	10.72
3617	NYSE	MTZ	Mon, Sep 25, 2006	10.39	10.70	10.34	10.70
3616	NYSE	MTZ	Fri, Sep 22, 2006	10.45	10.65	10.25	10.33
3615	NYSE	MTZ	Thu, Sep 21, 2006	10.69	10.76	10.33	10.50
3614	NYSE	MTZ	Wed, Sep 20, 2006	10.50	10.74	10.44	10.59
3613	NYSE	MTZ	Tue, Sep 19, 2006	10.84	10.91	10.27	10.40
3612	NYSE	MTZ	Mon, Sep 18, 2006	10.74	10.95	10.59	10.79
3611	NYSE	MTZ	Fri, Sep 15, 2006	10.84	10.90	10.75	10.82
3610	NYSE	MTZ	Thu, Sep 14, 2006	10.67	10.75	10.50	10.70
3609	NYSE	MTZ	Wed, Sep 13, 2006	10.56	10.98	10.52	10.68
3608	NYSE	MTZ	Tue, Sep 12, 2006	10.60	10.69	10.45	10.56
3607	NYSE	MTZ	Mon, Sep 11, 2006	10.91	10.91	10.60	10.70
3606	NYSE	MTZ	Fri, Sep 8, 2006	11.05	11.10	10.96	11.00
3605	NYSE	MTZ	Thu, Sep 7, 2006	11.30	11.33	10.94	11.03
3604	NYSE	MTZ	Wed, Sep 6, 2006	11.59	11.59	11.27	11.31
3603	NYSE	MTZ	Tue, Sep 5, 2006	11.58	11.63	11.47	11.59
3602	NYSE	MTZ	Fri, Sep 1, 2006	11.62	11.67	11.31	11.60
3601	NYSE	MTZ	Thu, Aug 31, 2006	11.35	11.72	11.32	11.59
3600	NYSE	MTZ	Wed, Aug 30, 2006	11.40	11.55	11.32	11.35
3599	NYSE	MTZ	Tue, Aug 29, 2006	11.53	11.58	11.15	11.35
3598	NYSE	MTZ	Mon, Aug 28, 2006	11.25	11.61	11.22	11.50
3597	NYSE	MTZ	Fri, Aug 25, 2006	11.21	11.41	10.95	11.25
3596	NYSE	MTZ	Thu, Aug 24, 2006	11.15	11.35	11.05	11.21
3595	NYSE	MTZ	Wed, Aug 23, 2006	11.29	11.54	11.03	11.15
3594	NYSE	MTZ	Tue, Aug 22, 2006	11.22	11.40	11.00	11.40
3593	NYSE	MTZ	Mon, Aug 21, 2006	11.32	11.37	11.10	11.30
3592	NYSE	MTZ	Fri, Aug 18, 2006	11.48	11.48	11.07	11.34
3591	NYSE	MTZ	Thu, Aug 17, 2006	11.80	11.92	11.38	11.48
3590	NYSE	MTZ	Wed, Aug 16, 2006	11.43	11.79	11.35	11.77
3589	NYSE	MTZ	Tue, Aug 15, 2006	11.08	11.33	11.02	11.33
3588	NYSE	MTZ	Mon, Aug 14, 2006	10.52	10.90	10.51	10.81
3587	NYSE	MTZ	Fri, Aug 11, 2006	10.99	10.99	10.49	10.60
3586	NYSE	MTZ	Thu, Aug 10, 2006	10.60	11.23	10.58	11.00
3585	NYSE	MTZ	Wed, Aug 9, 2006	10.49	10.83	10.25	10.63
3584	NYSE	MTZ	Tue, Aug 8, 2006	10.09	10.85	9.98	10.39
3583	NYSE	MTZ	Mon, Aug 7, 2006	10.52	10.52	9.88	10.10
3582	NYSE	MTZ	Fri, Aug 4, 2006	12.93	12.93	10.14	10.63
3581	NYSE	MTZ	Thu, Aug 3, 2006	13.05	13.09	12.78	12.93
3580	NYSE	MTZ	Wed, Aug 2, 2006	12.75	13.12	12.60	13.11
3579	NYSE	MTZ	Tue, Aug 1, 2006	13.03	13.04	12.53	12.73
3578	NYSE	MTZ	Mon, Jul 31, 2006	13.02	13.18	12.65	13.07
3577	NYSE	MTZ	Fri, Jul 28, 2006	12.48	13.11	12.45	13.02
3576	NYSE	MTZ	Thu, Jul 27, 2006	12.82	13.00	12.37	12.38
3575	NYSE	MTZ	Wed, Jul 26, 2006	12.32	12.98	12.15	12.72
3574	NYSE	MTZ	Tue, Jul 25, 2006	12.15	12.59	11.82	12.42
3573	NYSE	MTZ	Mon, Jul 24, 2006	11.98	12.18	11.90	12.09
3572	NYSE	MTZ	Fri, Jul 21, 2006	12.47	12.47	11.82	11.91
3571	NYSE	MTZ	Thu, Jul 20, 2006	12.92	12.99	12.36	12.47
3570	NYSE	MTZ	Wed, Jul 19, 2006	12.32	12.98	12.32	12.89
3569	NYSE	MTZ	Tue, Jul 18, 2006	12.05	12.35	11.83	12.30
3568	NYSE	MTZ	Mon, Jul 17, 2006	12.35	12.40	11.84	12.03
3567	NYSE	MTZ	Fri, Jul 14, 2006	13.00	13.10	12.27	12.40
3566	NYSE	MTZ	Thu, Jul 13, 2006	13.01	13.12	13.01	13.02
3565	NYSE	MTZ	Wed, Jul 12, 2006	13.16	13.24	13.00	13.01
3564	NYSE	MTZ	Tue, Jul 11, 2006	13.02	13.21	12.90	13.21
3563	NYSE	MTZ	Mon, Jul 10, 2006	13.02	13.35	13.00	13.04
3562	NYSE	MTZ	Fri, Jul 7, 2006	13.03	13.15	12.95	13.01
3561	NYSE	MTZ	Thu, Jul 6, 2006	13.48	13.61	12.90	13.05
3560	NYSE	MTZ	Wed, Jul 5, 2006	13.40	13.53	13.07	13.38
3559	NYSE	MTZ	Mon, Jul 3, 2006	13.23	13.57	13.19	13.41
3558	NYSE	MTZ	Fri, Jun 30, 2006	13.55	13.75	13.16	13.21
3557	NYSE	MTZ	Thu, Jun 29, 2006	13.33	13.61	13.17	13.45
3556	NYSE	MTZ	Wed, Jun 28, 2006	13.18	13.32	12.99	13.23
3555	NYSE	MTZ	Tue, Jun 27, 2006	13.37	13.50	13.03	13.12
3554	NYSE	MTZ	Mon, Jun 26, 2006	13.33	13.50	13.19	13.32
3553	NYSE	MTZ	Fri, Jun 23, 2006	13.15	13.41	13.00	13.15
3552	NYSE	MTZ	Thu, Jun 22, 2006	13.19	13.32	13.03	13.15
3551	NYSE	MTZ	Wed, Jun 21, 2006	13.10	13.50	13.05	13.20
3550	NYSE	MTZ	Tue, Jun 20, 2006	12.91	13.35	12.91	13.09
3549	NYSE	MTZ	Mon, Jun 19, 2006	13.20	13.25	12.90	12.95
3548	NYSE	MTZ	Fri, Jun 16, 2006	13.25	13.37	12.90	13.19
3547	NYSE	MTZ	Thu, Jun 15, 2006	12.71	13.41	12.70	13.25
3546	NYSE	MTZ	Wed, Jun 14, 2006	12.57	12.80	12.50	12.61
3545	NYSE	MTZ	Tue, Jun 13, 2006	12.65	13.10	12.55	12.56
3544	NYSE	MTZ	Mon, Jun 12, 2006	13.16	13.37	12.65	12.71
3543	NYSE	MTZ	Fri, Jun 9, 2006	13.20	13.49	12.99	13.18
3542	NYSE	MTZ	Thu, Jun 8, 2006	12.71	13.39	12.51	13.20
3541	NYSE	MTZ	Wed, Jun 7, 2006	12.75	13.12	12.63	12.71
3540	NYSE	MTZ	Tue, Jun 6, 2006	12.97	13.18	12.52	12.72
3539	NYSE	MTZ	Mon, Jun 5, 2006	13.63	13.63	12.94	12.96
3538	NYSE	MTZ	Fri, Jun 2, 2006	13.78	13.95	13.46	13.70
3537	NYSE	MTZ	Thu, Jun 1, 2006	12.87	13.77	12.86	13.68
3536	NYSE	MTZ	Wed, May 31, 2006	12.60	12.87	12.51	12.87
3535	NYSE	MTZ	Tue, May 30, 2006	13.04	13.05	12.52	12.52
3534	NYSE	MTZ	Fri, May 26, 2006	12.88	13.31	12.88	13.14
3533	NYSE	MTZ	Thu, May 25, 2006	12.70	12.84	12.60	12.81
3532	NYSE	MTZ	Wed, May 24, 2006	12.41	12.64	12.35	12.55
3531	NYSE	MTZ	Tue, May 23, 2006	12.75	12.77	12.30	12.41
3530	NYSE	MTZ	Mon, May 22, 2006	12.48	12.79	12.32	12.55
3529	NYSE	MTZ	Fri, May 19, 2006	12.50	12.69	12.27	12.50
3528	NYSE	MTZ	Thu, May 18, 2006	12.54	12.91	12.33	12.50
3527	NYSE	MTZ	Wed, May 17, 2006	12.90	12.90	12.41	12.54
3526	NYSE	MTZ	Tue, May 16, 2006	12.85	13.08	12.85	12.95
3525	NYSE	MTZ	Mon, May 15, 2006	13.07	13.14	12.42	12.80
3524	NYSE	MTZ	Fri, May 12, 2006	13.41	13.85	13.04	13.08
3523	NYSE	MTZ	Thu, May 11, 2006	13.90	14.00	13.37	13.39
3522	NYSE	MTZ	Wed, May 10, 2006	14.42	14.67	13.81	13.94
3521	NYSE	MTZ	Tue, May 9, 2006	13.19	14.75	13.02	14.57
3520	NYSE	MTZ	Mon, May 8, 2006	13.09	13.21	13.02	13.20
3519	NYSE	MTZ	Fri, May 5, 2006	12.54	13.22	12.54	13.06
3518	NYSE	MTZ	Thu, May 4, 2006	12.58	12.69	12.49	12.54
3517	NYSE	MTZ	Wed, May 3, 2006	12.50	12.70	12.50	12.62
3516	NYSE	MTZ	Tue, May 2, 2006	12.52	12.65	12.46	12.52
3515	NYSE	MTZ	Mon, May 1, 2006	12.15	12.68	12.15	12.56
3514	NYSE	MTZ	Fri, Apr 28, 2006	11.91	12.33	11.54	12.33
3513	NYSE	MTZ	Thu, Apr 27, 2006	12.43	12.55	11.99	12.01
3512	NYSE	MTZ	Wed, Apr 26, 2006	12.53	12.70	12.40	12.46
3511	NYSE	MTZ	Tue, Apr 25, 2006	12.50	12.64	12.42	12.51
3510	NYSE	MTZ	Mon, Apr 24, 2006	12.70	12.70	12.44	12.46
3509	NYSE	MTZ	Fri, Apr 21, 2006	13.32	13.33	12.73	12.75
3508	NYSE	MTZ	Thu, Apr 20, 2006	13.11	13.15	12.93	13.05
3507	NYSE	MTZ	Wed, Apr 19, 2006	12.82	13.17	12.77	13.11
3506	NYSE	MTZ	Tue, Apr 18, 2006	12.47	12.91	12.47	12.81
3505	NYSE	MTZ	Mon, Apr 17, 2006	12.50	12.59	12.36	12.45
3504	NYSE	MTZ	Thu, Apr 13, 2006	12.66	12.66	12.20	12.50
3503	NYSE	MTZ	Wed, Apr 12, 2006	12.21	12.71	12.17	12.66
3502	NYSE	MTZ	Tue, Apr 11, 2006	12.40	12.40	11.88	12.20
3501	NYSE	MTZ	Mon, Apr 10, 2006	13.16	13.16	12.44	12.56
3500	NYSE	MTZ	Fri, Apr 7, 2006	13.65	13.80	13.11	13.16
3499	NYSE	MTZ	Thu, Apr 6, 2006	13.95	13.96	13.36	13.60
3498	NYSE	MTZ	Wed, Apr 5, 2006	13.95	14.08	13.90	14.00
3497	NYSE	MTZ	Tue, Apr 4, 2006	14.00	14.08	13.88	13.95
3496	NYSE	MTZ	Mon, Apr 3, 2006	14.25	14.31	13.98	14.04
3495	NYSE	MTZ	Fri, Mar 31, 2006	13.99	14.32	13.98	14.17
3494	NYSE	MTZ	Thu, Mar 30, 2006	14.20	14.21	13.90	13.99
3493	NYSE	MTZ	Wed, Mar 29, 2006	13.76	14.11	13.16	14.11
3492	NYSE	MTZ	Tue, Mar 28, 2006	13.45	13.66	13.45	13.66
3491	NYSE	MTZ	Mon, Mar 27, 2006	13.20	13.48	13.15	13.46
3490	NYSE	MTZ	Fri, Mar 24, 2006	13.10	13.31	12.93	13.21
3489	NYSE	MTZ	Thu, Mar 23, 2006	12.88	13.01	12.80	13.00
3488	NYSE	MTZ	Wed, Mar 22, 2006	12.95	13.06	12.84	12.90
3487	NYSE	MTZ	Tue, Mar 21, 2006	13.30	13.56	12.90	12.96
3486	NYSE	MTZ	Mon, Mar 20, 2006	13.45	13.45	13.22	13.36
3485	NYSE	MTZ	Fri, Mar 17, 2006	13.34	13.45	13.25	13.40
3484	NYSE	MTZ	Thu, Mar 16, 2006	13.41	13.45	13.16	13.26
3483	NYSE	MTZ	Wed, Mar 15, 2006	13.23	13.43	13.19	13.41
3482	NYSE	MTZ	Tue, Mar 14, 2006	13.10	13.40	12.91	13.22
3481	NYSE	MTZ	Mon, Mar 13, 2006	13.00	13.35	13.00	13.10
3480	NYSE	MTZ	Fri, Mar 10, 2006	12.61	12.93	12.53	12.91
3479	NYSE	MTZ	Thu, Mar 9, 2006	12.67	12.91	12.65	12.67
3478	NYSE	MTZ	Wed, Mar 8, 2006	12.84	12.85	12.00	12.60
3477	NYSE	MTZ	Tue, Mar 7, 2006	13.78	13.85	12.91	12.95
3476	NYSE	MTZ	Mon, Mar 6, 2006	13.56	13.78	13.43	13.75
3475	NYSE	MTZ	Fri, Mar 3, 2006	13.66	13.84	13.50	13.56
3474	NYSE	MTZ	Thu, Mar 2, 2006	13.50	13.85	13.10	13.60
3473	NYSE	MTZ	Wed, Mar 1, 2006	12.99	13.27	12.93	13.20
3472	NYSE	MTZ	Tue, Feb 28, 2006	13.19	13.20	12.85	12.95
3471	NYSE	MTZ	Mon, Feb 27, 2006	13.15	13.33	13.06	13.19
3470	NYSE	MTZ	Fri, Feb 24, 2006	12.86	13.15	12.76	13.10
3469	NYSE	MTZ	Thu, Feb 23, 2006	12.95	13.00	12.77	12.84
3468	NYSE	MTZ	Wed, Feb 22, 2006	12.77	12.99	12.71	12.95
3467	NYSE	MTZ	Tue, Feb 21, 2006	12.58	12.76	12.17	12.76
3466	NYSE	MTZ	Fri, Feb 17, 2006	12.73	12.87	12.52	12.63
3465	NYSE	MTZ	Thu, Feb 16, 2006	12.53	12.83	12.53	12.68
3464	NYSE	MTZ	Wed, Feb 15, 2006	12.17	12.44	12.08	12.44
3463	NYSE	MTZ	Tue, Feb 14, 2006	12.34	12.34	12.00	12.20
3462	NYSE	MTZ	Mon, Feb 13, 2006	12.10	12.42	12.00	12.27
3461	NYSE	MTZ	Fri, Feb 10, 2006	12.12	12.15	11.82	12.08
3460	NYSE	MTZ	Thu, Feb 9, 2006	11.85	12.24	11.78	12.12
3459	NYSE	MTZ	Wed, Feb 8, 2006	11.90	12.09	11.67	11.88
3458	NYSE	MTZ	Tue, Feb 7, 2006	12.00	12.24	11.31	11.63
3457	NYSE	MTZ	Mon, Feb 6, 2006	12.00	12.20	11.95	12.02
3456	NYSE	MTZ	Fri, Feb 3, 2006	12.15	12.28	11.90	12.17
3455	NYSE	MTZ	Thu, Feb 2, 2006	12.55	12.55	12.03	12.21
3454	NYSE	MTZ	Wed, Feb 1, 2006	12.05	12.64	12.01	12.60
3453	NYSE	MTZ	Tue, Jan 31, 2006	11.65	12.06	11.63	12.05
3452	NYSE	MTZ	Mon, Jan 30, 2006	11.82	11.94	11.62	11.69
3451	NYSE	MTZ	Fri, Jan 27, 2006	11.92	11.97	11.70	11.77
3450	NYSE	MTZ	Thu, Jan 26, 2006	12.38	12.38	11.92	11.92
3449	NYSE	MTZ	Wed, Jan 25, 2006	11.62	12.28	11.62	12.20
3448	NYSE	MTZ	Tue, Jan 24, 2006	11.40	11.70	11.22	11.61
3447	NYSE	MTZ	Mon, Jan 23, 2006	10.89	11.44	10.86	11.42
3446	NYSE	MTZ	Fri, Jan 20, 2006	11.20	11.20	10.80	10.88
3445	NYSE	MTZ	Thu, Jan 19, 2006	10.86	11.15	10.77	11.15
3444	NYSE	MTZ	Wed, Jan 18, 2006	10.60	10.93	10.53	10.83
3443	NYSE	MTZ	Tue, Jan 17, 2006	10.99	10.99	10.56	10.57
3442	NYSE	MTZ	Fri, Jan 13, 2006	10.73	11.00	10.71	10.99
3441	NYSE	MTZ	Thu, Jan 12, 2006	11.00	11.07	10.69	10.75
3440	NYSE	MTZ	Wed, Jan 11, 2006	11.05	11.30	11.00	11.05
3439	NYSE	MTZ	Tue, Jan 10, 2006	10.97	11.28	10.91	11.05
3438	NYSE	MTZ	Mon, Jan 9, 2006	10.65	11.25	10.65	11.07
3437	NYSE	MTZ	Fri, Jan 6, 2006	10.60	10.60	10.22	10.26
3436	NYSE	MTZ	Thu, Jan 5, 2006	10.40	10.60	10.33	10.51
3435	NYSE	MTZ	Wed, Jan 4, 2006	10.61	10.64	10.39	10.39
3434	NYSE	MTZ	Tue, Jan 3, 2006	10.50	10.66	10.20	10.66
3433	NYSE	MTZ	Fri, Dec 30, 2005	10.35	10.47	10.30	10.47
3432	NYSE	MTZ	Thu, Dec 29, 2005	10.37	10.48	10.37	10.45
3431	NYSE	MTZ	Wed, Dec 28, 2005	10.37	10.43	10.33	10.37
3430	NYSE	MTZ	Tue, Dec 27, 2005	10.37	10.45	10.31	10.37
3429	NYSE	MTZ	Fri, Dec 23, 2005	10.45	10.59	10.38	10.40
3428	NYSE	MTZ	Thu, Dec 22, 2005	10.39	10.40	10.24	10.40
3427	NYSE	MTZ	Wed, Dec 21, 2005	10.36	10.41	10.06	10.40
3426	NYSE	MTZ	Tue, Dec 20, 2005	10.40	10.45	10.15	10.30
3425	NYSE	MTZ	Mon, Dec 19, 2005	10.45	10.48	10.23	10.35
3424	NYSE	MTZ	Fri, Dec 16, 2005	10.63	10.75	10.44	10.48
3423	NYSE	MTZ	Thu, Dec 15, 2005	10.60	10.65	10.39	10.45
3422	NYSE	MTZ	Wed, Dec 14, 2005	10.60	10.70	10.55	10.66
3421	NYSE	MTZ	Tue, Dec 13, 2005	10.60	10.63	10.53	10.56
3420	NYSE	MTZ	Mon, Dec 12, 2005	10.45	10.61	10.44	10.57
3419	NYSE	MTZ	Fri, Dec 9, 2005	10.42	10.46	10.26	10.43
3418	NYSE	MTZ	Thu, Dec 8, 2005	10.42	10.62	10.27	10.46
3417	NYSE	MTZ	Wed, Dec 7, 2005	10.45	10.45	10.25	10.42
3416	NYSE	MTZ	Tue, Dec 6, 2005	10.20	10.59	10.16	10.50
3415	NYSE	MTZ	Mon, Dec 5, 2005	10.38	10.38	10.02	10.12
3414	NYSE	MTZ	Fri, Dec 2, 2005	10.36	10.47	10.24	10.35
3413	NYSE	MTZ	Thu, Dec 1, 2005	9.93	10.50	9.93	10.44
3412	NYSE	MTZ	Wed, Nov 30, 2005	10.10	10.15	9.80	9.87
3411	NYSE	MTZ	Tue, Nov 29, 2005	10.05	10.24	9.98	10.06
3410	NYSE	MTZ	Mon, Nov 28, 2005	10.36	10.60	10.02	10.05
3409	NYSE	MTZ	Fri, Nov 25, 2005	10.36	10.47	10.30	10.39
3408	NYSE	MTZ	Wed, Nov 23, 2005	10.40	10.49	10.30	10.36
3407	NYSE	MTZ	Tue, Nov 22, 2005	10.42	10.45	10.25	10.45
3406	NYSE	MTZ	Mon, Nov 21, 2005	10.45	10.49	10.31	10.42
3405	NYSE	MTZ	Fri, Nov 18, 2005	10.72	10.73	10.16	10.45
3404	NYSE	MTZ	Thu, Nov 17, 2005	10.07	10.74	10.07	10.74
3403	NYSE	MTZ	Wed, Nov 16, 2005	10.51	10.51	9.95	10.13
3402	NYSE	MTZ	Tue, Nov 15, 2005	10.84	10.85	10.49	10.52
3401	NYSE	MTZ	Mon, Nov 14, 2005	10.80	10.83	10.62	10.83
3400	NYSE	MTZ	Fri, Nov 11, 2005	10.86	10.90	10.70	10.75
3399	NYSE	MTZ	Thu, Nov 10, 2005	10.43	10.86	10.36	10.83
3398	NYSE	MTZ	Wed, Nov 9, 2005	10.64	10.65	10.25	10.42
3397	NYSE	MTZ	Tue, Nov 8, 2005	11.25	11.30	10.55	10.55
3396	NYSE	MTZ	Mon, Nov 7, 2005	10.54	10.63	10.30	10.45
3395	NYSE	MTZ	Fri, Nov 4, 2005	10.48	10.56	10.17	10.48
3394	NYSE	MTZ	Thu, Nov 3, 2005	10.62	10.94	10.46	10.48
3393	NYSE	MTZ	Wed, Nov 2, 2005	10.01	10.60	9.93	10.56
3392	NYSE	MTZ	Tue, Nov 1, 2005	10.14	10.14	10.01	10.01
3391	NYSE	MTZ	Mon, Oct 31, 2005	9.99	10.33	9.99	10.19
3390	NYSE	MTZ	Fri, Oct 28, 2005	10.18	10.23	9.98	9.99
3389	NYSE	MTZ	Thu, Oct 27, 2005	10.13	10.25	10.04	10.14
3388	NYSE	MTZ	Wed, Oct 26, 2005	10.12	10.22	10.07	10.13
3387	NYSE	MTZ	Tue, Oct 25, 2005	10.35	10.35	10.07	10.11
3386	NYSE	MTZ	Mon, Oct 24, 2005	10.21	10.46	10.16	10.45
3385	NYSE	MTZ	Fri, Oct 21, 2005	10.19	10.25	10.13	10.22
3384	NYSE	MTZ	Thu, Oct 20, 2005	10.23	10.30	10.00	10.17
3383	NYSE	MTZ	Wed, Oct 19, 2005	10.02	10.23	9.98	10.23
3382	NYSE	MTZ	Tue, Oct 18, 2005	10.04	10.07	9.94	10.02
3381	NYSE	MTZ	Mon, Oct 17, 2005	9.91	10.08	9.91	10.05
3380	NYSE	MTZ	Fri, Oct 14, 2005	9.50	9.92	9.35	9.91
3379	NYSE	MTZ	Thu, Oct 13, 2005	9.87	9.87	9.24	9.48
3378	NYSE	MTZ	Wed, Oct 12, 2005	9.96	10.06	9.86	9.94
3377	NYSE	MTZ	Tue, Oct 11, 2005	10.35	10.39	9.90	10.12
3376	NYSE	MTZ	Mon, Oct 10, 2005	10.59	10.59	10.25	10.33
3375	NYSE	MTZ	Fri, Oct 7, 2005	11.00	11.00	10.57	10.59
3374	NYSE	MTZ	Thu, Oct 6, 2005	10.95	11.05	10.50	11.00
3373	NYSE	MTZ	Wed, Oct 5, 2005	11.23	11.23	10.75	10.95
3372	NYSE	MTZ	Tue, Oct 4, 2005	11.15	11.39	11.15	11.22
3371	NYSE	MTZ	Mon, Oct 3, 2005	10.84	11.14	10.84	11.12
3370	NYSE	MTZ	Fri, Sep 30, 2005	11.03	11.07	10.79	10.90
3369	NYSE	MTZ	Thu, Sep 29, 2005	10.87	11.03	10.78	11.03
3368	NYSE	MTZ	Wed, Sep 28, 2005	11.03	11.04	10.77	10.91
3367	NYSE	MTZ	Tue, Sep 27, 2005	10.98	11.12	10.84	11.04
3366	NYSE	MTZ	Mon, Sep 26, 2005	11.14	11.21	10.90	11.06
3365	NYSE	MTZ	Fri, Sep 23, 2005	10.98	11.09	10.83	11.04
3364	NYSE	MTZ	Thu, Sep 22, 2005	10.82	11.22	10.79	11.01
3363	NYSE	MTZ	Wed, Sep 21, 2005	10.56	10.85	10.38	10.74
3362	NYSE	MTZ	Tue, Sep 20, 2005	10.89	10.95	10.59	10.60
3361	NYSE	MTZ	Mon, Sep 19, 2005	11.33	11.34	10.92	10.95
3360	NYSE	MTZ	Fri, Sep 16, 2005	11.44	11.44	11.22	11.32
3359	NYSE	MTZ	Thu, Sep 15, 2005	11.66	11.72	11.35	11.37
3358	NYSE	MTZ	Wed, Sep 14, 2005	11.43	11.60	11.38	11.58
3357	NYSE	MTZ	Tue, Sep 13, 2005	11.23	11.43	11.15	11.33
3356	NYSE	MTZ	Mon, Sep 12, 2005	11.09	11.46	11.01	11.33
3355	NYSE	MTZ	Fri, Sep 9, 2005	11.23	11.35	11.08	11.19
3354	NYSE	MTZ	Thu, Sep 8, 2005	11.81	11.85	11.16	11.23
3353	NYSE	MTZ	Wed, Sep 7, 2005	11.50	11.95	11.46	11.80
3352	NYSE	MTZ	Tue, Sep 6, 2005	11.35	11.75	11.35	11.50
3351	NYSE	MTZ	Fri, Sep 2, 2005	11.60	11.62	11.17	11.36
3350	NYSE	MTZ	Thu, Sep 1, 2005	11.68	11.84	11.31	11.52
3349	NYSE	MTZ	Wed, Aug 31, 2005	10.84	11.63	10.82	11.55
3348	NYSE	MTZ	Tue, Aug 30, 2005	10.65	10.74	10.37	10.74
3347	NYSE	MTZ	Mon, Aug 29, 2005	10.56	10.75	10.41	10.70
3346	NYSE	MTZ	Fri, Aug 26, 2005	10.56	10.62	10.50	10.57
3345	NYSE	MTZ	Thu, Aug 25, 2005	10.78	10.78	10.39	10.50
3344	NYSE	MTZ	Wed, Aug 24, 2005	10.47	10.91	10.45	10.81
3343	NYSE	MTZ	Tue, Aug 23, 2005	10.48	10.55	10.25	10.53
3342	NYSE	MTZ	Mon, Aug 22, 2005	10.14	10.52	10.14	10.50
3341	NYSE	MTZ	Fri, Aug 19, 2005	10.34	10.34	10.02	10.15
3340	NYSE	MTZ	Thu, Aug 18, 2005	10.63	10.63	10.19	10.33
3339	NYSE	MTZ	Wed, Aug 17, 2005	10.85	11.00	10.52	10.73
3338	NYSE	MTZ	Tue, Aug 16, 2005	11.02	11.08	10.80	10.85
3337	NYSE	MTZ	Mon, Aug 15, 2005	11.18	11.19	10.78	11.04
3336	NYSE	MTZ	Fri, Aug 12, 2005	11.67	11.67	11.04	11.22
3335	NYSE	MTZ	Thu, Aug 11, 2005	10.89	11.88	10.87	11.74
3334	NYSE	MTZ	Wed, Aug 10, 2005	10.29	11.10	10.09	10.86
3333	NYSE	MTZ	Tue, Aug 9, 2005	10.07	10.22	9.85	10.21
3332	NYSE	MTZ	Mon, Aug 8, 2005	9.67	10.10	9.59	10.03
3331	NYSE	MTZ	Fri, Aug 5, 2005	9.53	9.74	9.52	9.67
3330	NYSE	MTZ	Thu, Aug 4, 2005	9.73	9.73	9.55	9.55
3329	NYSE	MTZ	Wed, Aug 3, 2005	9.89	9.91	9.73	9.83
3328	NYSE	MTZ	Tue, Aug 2, 2005	9.81	9.94	9.80	9.92
3327	NYSE	MTZ	Mon, Aug 1, 2005	9.88	9.98	9.80	9.81
3326	NYSE	MTZ	Fri, Jul 29, 2005	9.67	9.85	9.67	9.80
3325	NYSE	MTZ	Thu, Jul 28, 2005	9.58	9.71	9.54	9.66
3324	NYSE	MTZ	Wed, Jul 27, 2005	9.63	9.70	9.55	9.58
3323	NYSE	MTZ	Tue, Jul 26, 2005	9.59	9.65	9.51	9.57
3322	NYSE	MTZ	Mon, Jul 25, 2005	9.83	9.83	9.50	9.59
3321	NYSE	MTZ	Fri, Jul 22, 2005	9.56	9.84	9.43	9.84
3320	NYSE	MTZ	Thu, Jul 21, 2005	9.70	9.70	9.44	9.46
3319	NYSE	MTZ	Wed, Jul 20, 2005	9.60	9.80	9.47	9.70
3318	NYSE	MTZ	Tue, Jul 19, 2005	9.49	9.72	9.40	9.67
3317	NYSE	MTZ	Mon, Jul 18, 2005	9.40	9.57	9.35	9.44
3316	NYSE	MTZ	Fri, Jul 15, 2005	9.64	9.65	9.25	9.47
3315	NYSE	MTZ	Thu, Jul 14, 2005	9.75	9.79	9.63	9.66
3314	NYSE	MTZ	Wed, Jul 13, 2005	9.70	9.77	9.65	9.68
3313	NYSE	MTZ	Tue, Jul 12, 2005	9.52	9.75	9.43	9.68
3312	NYSE	MTZ	Mon, Jul 11, 2005	9.50	9.88	9.38	9.50
3311	NYSE	MTZ	Fri, Jul 8, 2005	8.95	9.49	8.87	9.42
3310	NYSE	MTZ	Thu, Jul 7, 2005	8.85	9.02	8.66	8.97
3309	NYSE	MTZ	Wed, Jul 6, 2005	8.96	9.05	8.87	8.95
3308	NYSE	MTZ	Tue, Jul 5, 2005	8.86	9.06	8.85	8.95
3307	NYSE	MTZ	Fri, Jul 1, 2005	8.80	8.87	8.79	8.86
3306	NYSE	MTZ	Thu, Jun 30, 2005	8.88	8.99	8.77	8.80
3305	NYSE	MTZ	Wed, Jun 29, 2005	8.83	8.89	8.68	8.86
3304	NYSE	MTZ	Tue, Jun 28, 2005	8.67	8.91	8.61	8.87
3303	NYSE	MTZ	Mon, Jun 27, 2005	8.42	8.51	8.22	8.46
3302	NYSE	MTZ	Fri, Jun 24, 2005	8.47	8.60	8.20	8.54
3301	NYSE	MTZ	Thu, Jun 23, 2005	8.64	8.90	8.43	8.49
3300	NYSE	MTZ	Wed, Jun 22, 2005	8.40	8.75	8.40	8.63
3299	NYSE	MTZ	Tue, Jun 21, 2005	8.38	8.46	8.22	8.38
3298	NYSE	MTZ	Mon, Jun 20, 2005	8.24	8.44	8.15	8.38
3297	NYSE	MTZ	Fri, Jun 17, 2005	8.30	8.54	8.30	8.34
3296	NYSE	MTZ	Thu, Jun 16, 2005	8.39	8.45	8.28	8.30
3295	NYSE	MTZ	Wed, Jun 15, 2005	8.45	8.50	8.26	8.37
3294	NYSE	MTZ	Tue, Jun 14, 2005	8.47	8.50	8.34	8.39
3293	NYSE	MTZ	Mon, Jun 13, 2005	8.58	8.64	8.46	8.47
3292	NYSE	MTZ	Fri, Jun 10, 2005	8.45	8.67	8.45	8.63
3291	NYSE	MTZ	Thu, Jun 9, 2005	8.49	8.58	8.45	8.47
3290	NYSE	MTZ	Wed, Jun 8, 2005	8.49	8.77	8.42	8.48
3289	NYSE	MTZ	Tue, Jun 7, 2005	8.61	8.81	8.44	8.44
3288	NYSE	MTZ	Mon, Jun 6, 2005	8.22	8.62	8.22	8.57
3287	NYSE	MTZ	Fri, Jun 3, 2005	8.46	8.55	8.18	8.19
3286	NYSE	MTZ	Thu, Jun 2, 2005	8.46	8.65	8.43	8.47
3285	NYSE	MTZ	Wed, Jun 1, 2005	8.47	8.75	8.35	8.45
3284	NYSE	MTZ	Tue, May 31, 2005	8.33	8.73	8.31	8.46
3283	NYSE	MTZ	Fri, May 27, 2005	8.15	8.59	8.15	8.34
3282	NYSE	MTZ	Thu, May 26, 2005	8.04	8.24	8.04	8.13
3281	NYSE	MTZ	Wed, May 25, 2005	8.36	8.44	7.87	7.99
3280	NYSE	MTZ	Tue, May 24, 2005	8.45	8.55	8.31	8.35
3279	NYSE	MTZ	Mon, May 23, 2005	8.71	8.85	8.46	8.49
3278	NYSE	MTZ	Fri, May 20, 2005	8.51	8.89	8.49	8.70
3277	NYSE	MTZ	Thu, May 19, 2005	8.49	8.74	8.36	8.50
3276	NYSE	MTZ	Wed, May 18, 2005	8.70	8.95	8.48	8.49
3275	NYSE	MTZ	Tue, May 17, 2005	8.90	8.96	8.64	8.84
3274	NYSE	MTZ	Mon, May 16, 2005	8.55	9.40	8.55	8.90
3273	NYSE	MTZ	Fri, May 13, 2005	7.90	8.50	7.90	8.40
3272	NYSE	MTZ	Thu, May 12, 2005	7.93	8.22	7.82	7.84
3271	NYSE	MTZ	Wed, May 11, 2005	7.87	8.30	7.45	7.75
3270	NYSE	MTZ	Tue, May 10, 2005	7.68	8.05	7.66	7.86
3269	NYSE	MTZ	Mon, May 9, 2005	7.45	7.85	7.40	7.68
3268	NYSE	MTZ	Fri, May 6, 2005	7.20	7.50	7.18	7.49
3267	NYSE	MTZ	Thu, May 5, 2005	7.39	7.46	7.05	7.13
3266	NYSE	MTZ	Wed, May 4, 2005	7.63	7.63	7.31	7.39
3265	NYSE	MTZ	Tue, May 3, 2005	6.75	6.92	6.70	6.89
3264	NYSE	MTZ	Mon, May 2, 2005	6.70	6.95	6.70	6.83
3263	NYSE	MTZ	Fri, Apr 29, 2005	6.75	6.87	6.73	6.75
3262	NYSE	MTZ	Thu, Apr 28, 2005	6.97	6.97	6.67	6.75
3261	NYSE	MTZ	Wed, Apr 27, 2005	6.85	7.01	6.77	6.97
3260	NYSE	MTZ	Tue, Apr 26, 2005	6.97	7.28	6.84	6.91
3259	NYSE	MTZ	Mon, Apr 25, 2005	7.06	7.36	6.85	7.01
3258	NYSE	MTZ	Fri, Apr 22, 2005	7.00	7.17	6.90	7.08
3257	NYSE	MTZ	Thu, Apr 21, 2005	6.68	7.04	6.66	7.00
3256	NYSE	MTZ	Wed, Apr 20, 2005	7.07	7.15	6.56	6.60
3255	NYSE	MTZ	Tue, Apr 19, 2005	7.00	7.16	6.90	6.95
3254	NYSE	MTZ	Mon, Apr 18, 2005	7.20	7.25	6.92	6.95
3253	NYSE	MTZ	Fri, Apr 15, 2005	7.29	7.29	7.13	7.21
3252	NYSE	MTZ	Thu, Apr 14, 2005	7.26	7.39	7.22	7.28
3251	NYSE	MTZ	Wed, Apr 13, 2005	7.45	7.49	7.18	7.27
3250	NYSE	MTZ	Tue, Apr 12, 2005	7.43	7.51	7.38	7.50
3249	NYSE	MTZ	Mon, Apr 11, 2005	7.41	7.52	7.26	7.49
3248	NYSE	MTZ	Fri, Apr 8, 2005	7.60	7.60	7.39	7.40
3247	NYSE	MTZ	Thu, Apr 7, 2005	7.46	7.60	7.35	7.60
3246	NYSE	MTZ	Wed, Apr 6, 2005	7.70	7.75	7.40	7.45
3245	NYSE	MTZ	Tue, Apr 5, 2005	7.60	7.73	7.50	7.64
3244	NYSE	MTZ	Mon, Apr 4, 2005	7.40	7.68	7.36	7.60
3243	NYSE	MTZ	Fri, Apr 1, 2005	8.19	8.70	7.78	7.96
3242	NYSE	MTZ	Thu, Mar 31, 2005	8.20	8.21	8.09	8.21
3241	NYSE	MTZ	Wed, Mar 30, 2005	8.00	8.23	8.00	8.21
3240	NYSE	MTZ	Tue, Mar 29, 2005	8.23	8.40	7.97	8.01
3239	NYSE	MTZ	Mon, Mar 28, 2005	8.29	8.35	8.20	8.27
3238	NYSE	MTZ	Thu, Mar 24, 2005	8.40	8.49	8.21	8.29
3237	NYSE	MTZ	Wed, Mar 23, 2005	8.19	8.69	8.15	8.34
3236	NYSE	MTZ	Tue, Mar 22, 2005	8.18	8.42	8.18	8.19
3235	NYSE	MTZ	Mon, Mar 21, 2005	8.14	8.30	8.12	8.22
3234	NYSE	MTZ	Fri, Mar 18, 2005	8.27	8.31	8.10	8.10
3233	NYSE	MTZ	Thu, Mar 17, 2005	8.27	8.29	8.15	8.18
3232	NYSE	MTZ	Wed, Mar 16, 2005	8.25	8.33	8.15	8.23
3231	NYSE	MTZ	Tue, Mar 15, 2005	8.21	8.55	8.21	8.42
3230	NYSE	MTZ	Mon, Mar 14, 2005	8.00	8.42	8.00	8.20
3229	NYSE	MTZ	Fri, Mar 11, 2005	8.18	8.19	7.87	8.04
3228	NYSE	MTZ	Thu, Mar 10, 2005	8.50	8.50	8.11	8.24
3227	NYSE	MTZ	Wed, Mar 9, 2005	8.61	8.70	8.45	8.48
3226	NYSE	MTZ	Tue, Mar 8, 2005	8.79	8.86	8.53	8.60
3225	NYSE	MTZ	Mon, Mar 7, 2005	8.73	9.00	8.73	8.82
3224	NYSE	MTZ	Fri, Mar 4, 2005	8.87	8.93	8.58	8.74
3223	NYSE	MTZ	Thu, Mar 3, 2005	8.70	9.07	8.70	8.79
3222	NYSE	MTZ	Wed, Mar 2, 2005	8.76	8.90	8.58	8.65
3221	NYSE	MTZ	Tue, Mar 1, 2005	9.01	9.12	8.55	8.82
3220	NYSE	MTZ	Mon, Feb 28, 2005	9.00	9.20	8.96	9.09
3219	NYSE	MTZ	Fri, Feb 25, 2005	9.00	9.20	9.00	9.12
3218	NYSE	MTZ	Thu, Feb 24, 2005	8.70	9.23	8.69	9.09
3217	NYSE	MTZ	Wed, Feb 23, 2005	8.78	8.95	8.67	8.88
3216	NYSE	MTZ	Tue, Feb 22, 2005	8.90	9.14	8.70	8.71
3215	NYSE	MTZ	Fri, Feb 18, 2005	9.07	9.09	8.76	8.99
3214	NYSE	MTZ	Thu, Feb 17, 2005	9.29	9.38	9.04	9.04
3213	NYSE	MTZ	Wed, Feb 16, 2005	9.12	9.40	9.12	9.31
3212	NYSE	MTZ	Tue, Feb 15, 2005	9.25	9.48	9.08	9.10
3211	NYSE	MTZ	Mon, Feb 14, 2005	9.37	9.69	9.21	9.30
3210	NYSE	MTZ	Fri, Feb 11, 2005	9.47	9.48	9.25	9.39
3209	NYSE	MTZ	Thu, Feb 10, 2005	9.50	9.73	9.50	9.60
3208	NYSE	MTZ	Wed, Feb 9, 2005	9.57	9.70	9.40	9.46
3207	NYSE	MTZ	Tue, Feb 8, 2005	9.50	9.88	9.31	9.52
3206	NYSE	MTZ	Mon, Feb 7, 2005	9.46	9.58	9.36	9.43
3205	NYSE	MTZ	Fri, Feb 4, 2005	9.16	9.52	9.13	9.38
3204	NYSE	MTZ	Thu, Feb 3, 2005	9.28	9.29	8.99	9.12
3203	NYSE	MTZ	Wed, Feb 2, 2005	8.97	9.32	8.95	9.28
3202	NYSE	MTZ	Tue, Feb 1, 2005	9.00	9.13	8.94	9.06
3201	NYSE	MTZ	Mon, Jan 31, 2005	8.96	9.20	8.85	8.89
3200	NYSE	MTZ	Fri, Jan 28, 2005	8.81	8.90	8.65	8.86
3199	NYSE	MTZ	Thu, Jan 27, 2005	8.97	9.00	8.65	8.75
3198	NYSE	MTZ	Wed, Jan 26, 2005	9.13	9.13	8.35	8.97
3197	NYSE	MTZ	Tue, Jan 25, 2005	9.20	9.34	9.04	9.13
3196	NYSE	MTZ	Mon, Jan 24, 2005	9.27	9.35	8.94	9.14
3195	NYSE	MTZ	Fri, Jan 21, 2005	9.60	9.95	9.27	9.33
3194	NYSE	MTZ	Thu, Jan 20, 2005	9.75	9.75	9.55	9.56
3193	NYSE	MTZ	Wed, Jan 19, 2005	9.85	9.89	9.62	9.82
3192	NYSE	MTZ	Tue, Jan 18, 2005	9.76	10.00	9.70	9.86
3191	NYSE	MTZ	Fri, Jan 14, 2005	9.49	10.05	9.44	9.76
3190	NYSE	MTZ	Thu, Jan 13, 2005	8.62	9.38	8.60	9.30
3189	NYSE	MTZ	Wed, Jan 12, 2005	8.49	8.70	8.33	8.66
3188	NYSE	MTZ	Tue, Jan 11, 2005	8.70	8.70	8.38	8.48
3187	NYSE	MTZ	Mon, Jan 10, 2005	8.76	8.97	8.65	8.79
3186	NYSE	MTZ	Fri, Jan 7, 2005	9.08	9.16	8.74	8.83
3185	NYSE	MTZ	Thu, Jan 6, 2005	9.40	9.52	9.00	9.05
3184	NYSE	MTZ	Wed, Jan 5, 2005	9.00	9.35	8.98	9.35
3183	NYSE	MTZ	Tue, Jan 4, 2005	9.60	9.68	8.90	9.04
3182	NYSE	MTZ	Mon, Jan 3, 2005	10.11	10.20	9.72	9.73
3181	NYSE	MTZ	Fri, Dec 31, 2004	10.60	10.72	10.10	10.11
3180	NYSE	MTZ	Thu, Dec 30, 2004	10.48	10.68	10.18	10.33
3179	NYSE	MTZ	Wed, Dec 29, 2004	10.40	10.69	10.35	10.45
3178	NYSE	MTZ	Tue, Dec 28, 2004	10.08	10.55	10.08	10.32
3177	NYSE	MTZ	Mon, Dec 27, 2004	9.60	10.15	9.14	10.13
3176	NYSE	MTZ	Thu, Dec 23, 2004	9.65	9.92	9.60	9.64
3175	NYSE	MTZ	Wed, Dec 22, 2004	9.70	9.87	9.57	9.70
3174	NYSE	MTZ	Tue, Dec 21, 2004	9.50	9.75	9.50	9.62
3173	NYSE	MTZ	Mon, Dec 20, 2004	9.93	10.07	9.47	9.60
3172	NYSE	MTZ	Fri, Dec 17, 2004	9.89	10.00	9.75	9.94
3171	NYSE	MTZ	Thu, Dec 16, 2004	9.86	10.15	9.82	9.89
3170	NYSE	MTZ	Wed, Dec 15, 2004	9.47	9.88	9.46	9.86
3169	NYSE	MTZ	Tue, Dec 14, 2004	9.50	9.80	9.36	9.46
3168	NYSE	MTZ	Mon, Dec 13, 2004	9.20	9.74	9.14	9.55
3167	NYSE	MTZ	Fri, Dec 10, 2004	9.08	9.15	8.96	9.15
3166	NYSE	MTZ	Thu, Dec 9, 2004	9.22	9.22	8.72	9.13
3165	NYSE	MTZ	Wed, Dec 8, 2004	8.94	9.21	8.94	9.21
3164	NYSE	MTZ	Tue, Dec 7, 2004	8.67	8.99	8.67	8.86
3163	NYSE	MTZ	Mon, Dec 6, 2004	8.57	8.81	8.44	8.70
3162	NYSE	MTZ	Fri, Dec 3, 2004	8.60	8.77	8.40	8.57
3161	NYSE	MTZ	Thu, Dec 2, 2004	8.80	8.95	8.58	8.83
3160	NYSE	MTZ	Wed, Dec 1, 2004	8.65	8.90	8.39	8.80
3159	NYSE	MTZ	Tue, Nov 30, 2004	8.42	8.49	8.26	8.39
3158	NYSE	MTZ	Mon, Nov 29, 2004	8.59	8.61	7.94	8.56
3157	NYSE	MTZ	Fri, Nov 26, 2004	8.57	8.60	8.40	8.49
3156	NYSE	MTZ	Wed, Nov 24, 2004	7.49	8.57	7.49	8.56
3155	NYSE	MTZ	Tue, Nov 23, 2004	7.80	7.80	7.40	7.56
3154	NYSE	MTZ	Mon, Nov 22, 2004	8.10	8.12	7.65	8.02
3153	NYSE	MTZ	Fri, Nov 19, 2004	8.43	8.49	7.99	8.14
3152	NYSE	MTZ	Thu, Nov 18, 2004	8.80	8.88	8.47	8.53
3151	NYSE	MTZ	Wed, Nov 17, 2004	8.90	9.24	8.61	8.83
3150	NYSE	MTZ	Tue, Nov 16, 2004	8.46	8.75	8.11	8.74
3149	NYSE	MTZ	Mon, Nov 15, 2004	7.82	8.48	7.82	8.46
3148	NYSE	MTZ	Fri, Nov 12, 2004	7.50	7.97	7.46	7.72
3147	NYSE	MTZ	Thu, Nov 11, 2004	7.35	7.43	7.20	7.43
3146	NYSE	MTZ	Wed, Nov 10, 2004	7.25	7.47	7.16	7.28
3145	NYSE	MTZ	Tue, Nov 9, 2004	7.22	7.47	7.20	7.28
3144	NYSE	MTZ	Mon, Nov 8, 2004	7.46	7.56	7.33	7.35
3143	NYSE	MTZ	Fri, Nov 5, 2004	7.45	7.65	7.36	7.46
3142	NYSE	MTZ	Thu, Nov 4, 2004	7.16	7.42	7.16	7.38
3141	NYSE	MTZ	Wed, Nov 3, 2004	7.26	7.45	7.19	7.20
3140	NYSE	MTZ	Tue, Nov 2, 2004	7.15	7.44	7.10	7.16
3139	NYSE	MTZ	Mon, Nov 1, 2004	6.95	7.20	6.74	7.09
3138	NYSE	MTZ	Fri, Oct 29, 2004	7.20	7.28	6.89	6.91
3137	NYSE	MTZ	Thu, Oct 28, 2004	6.96	7.39	6.80	7.20
3136	NYSE	MTZ	Wed, Oct 27, 2004	6.30	6.99	6.30	6.96
3135	NYSE	MTZ	Tue, Oct 26, 2004	6.40	6.50	6.30	6.35
3134	NYSE	MTZ	Mon, Oct 25, 2004	6.42	6.47	6.18	6.43
3133	NYSE	MTZ	Fri, Oct 22, 2004	6.70	6.72	6.27	6.42
3132	NYSE	MTZ	Thu, Oct 21, 2004	6.16	6.84	6.00	6.70
3131	NYSE	MTZ	Wed, Oct 20, 2004	5.95	6.24	5.85	6.11
3130	NYSE	MTZ	Tue, Oct 19, 2004	5.75	5.92	5.73	5.90
3129	NYSE	MTZ	Mon, Oct 18, 2004	5.42	5.67	5.37	5.65
3128	NYSE	MTZ	Fri, Oct 15, 2004	5.25	5.49	5.25	5.48
3127	NYSE	MTZ	Thu, Oct 14, 2004	5.20	5.38	5.13	5.26
3126	NYSE	MTZ	Wed, Oct 13, 2004	5.36	5.36	5.25	5.28
3125	NYSE	MTZ	Tue, Oct 12, 2004	5.13	5.37	5.07	5.37
3124	NYSE	MTZ	Mon, Oct 11, 2004	5.30	5.30	5.05	5.21
3123	NYSE	MTZ	Fri, Oct 8, 2004	5.25	5.36	5.25	5.30
3122	NYSE	MTZ	Thu, Oct 7, 2004	5.42	5.45	5.30	5.30
3121	NYSE	MTZ	Wed, Oct 6, 2004	5.38	5.46	5.36	5.45
3120	NYSE	MTZ	Tue, Oct 5, 2004	5.42	5.59	5.42	5.45
3119	NYSE	MTZ	Mon, Oct 4, 2004	5.20	5.37	5.17	5.34
3118	NYSE	MTZ	Fri, Oct 1, 2004	5.25	5.29	5.18	5.19
3117	NYSE	MTZ	Thu, Sep 30, 2004	5.21	5.29	5.20	5.25
3116	NYSE	MTZ	Wed, Sep 29, 2004	5.13	5.29	5.11	5.18
3115	NYSE	MTZ	Tue, Sep 28, 2004	5.30	5.35	5.09	5.11
3114	NYSE	MTZ	Mon, Sep 27, 2004	5.16	5.41	5.15	5.31
3113	NYSE	MTZ	Fri, Sep 24, 2004	5.46	5.46	5.30	5.32
3112	NYSE	MTZ	Thu, Sep 23, 2004	5.53	5.55	5.38	5.47
3111	NYSE	MTZ	Wed, Sep 22, 2004	5.55	5.68	5.50	5.53
3110	NYSE	MTZ	Tue, Sep 21, 2004	5.47	5.63	5.47	5.56
3109	NYSE	MTZ	Mon, Sep 20, 2004	5.21	5.69	5.16	5.40
3108	NYSE	MTZ	Fri, Sep 17, 2004	5.14	5.40	5.11	5.25
3107	NYSE	MTZ	Thu, Sep 16, 2004	5.17	5.17	5.10	5.15
3106	NYSE	MTZ	Wed, Sep 15, 2004	5.14	5.15	5.05	5.14
3105	NYSE	MTZ	Tue, Sep 14, 2004	5.25	5.25	5.10	5.14
3104	NYSE	MTZ	Mon, Sep 13, 2004	5.26	5.30	5.18	5.19
3103	NYSE	MTZ	Fri, Sep 10, 2004	5.15	5.24	5.09	5.16
3102	NYSE	MTZ	Thu, Sep 9, 2004	5.10	5.24	5.03	5.13
3101	NYSE	MTZ	Wed, Sep 8, 2004	5.15	5.16	4.97	5.05
3100	NYSE	MTZ	Tue, Sep 7, 2004	5.07	5.35	5.07	5.24
3099	NYSE	MTZ	Fri, Sep 3, 2004	5.49	5.49	5.04	5.07
3098	NYSE	MTZ	Thu, Sep 2, 2004	5.63	5.74	5.38	5.48
3097	NYSE	MTZ	Wed, Sep 1, 2004	5.47	5.94	5.46	5.55
3096	NYSE	MTZ	Tue, Aug 31, 2004	5.68	5.70	5.15	5.41
3095	NYSE	MTZ	Mon, Aug 30, 2004	5.93	5.93	5.62	5.73
3094	NYSE	MTZ	Fri, Aug 27, 2004	5.64	5.90	5.55	5.83
3093	NYSE	MTZ	Thu, Aug 26, 2004	5.87	5.87	5.50	5.54
3092	NYSE	MTZ	Wed, Aug 25, 2004	5.87	5.90	5.77	5.85
3091	NYSE	MTZ	Tue, Aug 24, 2004	5.86	5.98	5.61	5.83
3090	NYSE	MTZ	Mon, Aug 23, 2004	6.09	6.15	5.51	5.84
3089	NYSE	MTZ	Fri, Aug 20, 2004	6.02	6.20	5.75	6.05
3088	NYSE	MTZ	Thu, Aug 19, 2004	5.75	6.52	5.60	6.20
3087	NYSE	MTZ	Wed, Aug 18, 2004	5.15	5.85	5.10	5.75
3086	NYSE	MTZ	Tue, Aug 17, 2004	5.85	5.90	4.76	5.04
3085	NYSE	MTZ	Mon, Aug 16, 2004	5.60	5.93	5.60	5.84
3084	NYSE	MTZ	Fri, Aug 13, 2004	5.60	5.71	5.33	5.57
3083	NYSE	MTZ	Thu, Aug 12, 2004	5.49	5.89	5.42	5.73
3082	NYSE	MTZ	Wed, Aug 11, 2004	5.70	5.70	5.29	5.63
3081	NYSE	MTZ	Tue, Aug 10, 2004	5.46	5.84	5.38	5.70
3080	NYSE	MTZ	Mon, Aug 9, 2004	5.52	5.55	5.40	5.44
3079	NYSE	MTZ	Fri, Aug 6, 2004	5.62	5.65	5.38	5.42
3078	NYSE	MTZ	Thu, Aug 5, 2004	5.72	5.88	5.71	5.72
3077	NYSE	MTZ	Wed, Aug 4, 2004	5.71	5.81	5.40	5.72
3076	NYSE	MTZ	Tue, Aug 3, 2004	5.96	6.03	5.80	5.80
3075	NYSE	MTZ	Mon, Aug 2, 2004	6.24	6.25	5.80	5.96
3074	NYSE	MTZ	Fri, Jul 30, 2004	4.54	6.29	4.50	6.24
3073	NYSE	MTZ	Thu, Jul 29, 2004	4.36	4.59	4.29	4.47
3072	NYSE	MTZ	Wed, Jul 28, 2004	4.40	4.46	4.26	4.46
3071	NYSE	MTZ	Tue, Jul 27, 2004	4.15	4.47	4.15	4.46
3070	NYSE	MTZ	Mon, Jul 26, 2004	4.50	4.53	4.13	4.20
3069	NYSE	MTZ	Fri, Jul 23, 2004	4.60	4.70	4.25	4.40
3068	NYSE	MTZ	Thu, Jul 22, 2004	4.65	4.80	4.52	4.68
3067	NYSE	MTZ	Wed, Jul 21, 2004	4.55	5.07	4.55	4.65
3066	NYSE	MTZ	Tue, Jul 20, 2004	4.34	4.60	4.16	4.48
3065	NYSE	MTZ	Mon, Jul 19, 2004	4.29	4.30	4.18	4.25
3064	NYSE	MTZ	Fri, Jul 16, 2004	4.17	4.34	4.11	4.21
3063	NYSE	MTZ	Thu, Jul 15, 2004	4.34	4.34	4.11	4.16
3062	NYSE	MTZ	Wed, Jul 14, 2004	4.26	4.34	4.20	4.26
3061	NYSE	MTZ	Tue, Jul 13, 2004	4.37	4.45	4.21	4.33
3060	NYSE	MTZ	Mon, Jul 12, 2004	4.37	4.45	4.26	4.39
3059	NYSE	MTZ	Fri, Jul 9, 2004	4.60	4.62	4.36	4.49
3058	NYSE	MTZ	Thu, Jul 8, 2004	4.72	4.72	4.50	4.50
3057	NYSE	MTZ	Wed, Jul 7, 2004	4.90	4.98	4.67	4.81
3056	NYSE	MTZ	Tue, Jul 6, 2004	4.94	5.04	4.80	4.90
3055	NYSE	MTZ	Fri, Jul 2, 2004	4.98	5.16	4.76	5.10
3054	NYSE	MTZ	Thu, Jul 1, 2004	5.45	5.54	4.96	5.03
3053	NYSE	MTZ	Wed, Jun 30, 2004	5.37	5.54	5.37	5.43
3052	NYSE	MTZ	Tue, Jun 29, 2004	5.27	5.44	5.23	5.38
3051	NYSE	MTZ	Mon, Jun 28, 2004	5.35	5.59	5.23	5.25
3050	NYSE	MTZ	Fri, Jun 25, 2004	5.47	5.55	5.26	5.31
3049	NYSE	MTZ	Thu, Jun 24, 2004	4.74	5.65	4.67	5.47
3048	NYSE	MTZ	Wed, Jun 23, 2004	4.28	4.90	4.12	4.64
3047	NYSE	MTZ	Tue, Jun 22, 2004	3.97	4.16	3.94	4.07
3046	NYSE	MTZ	Mon, Jun 21, 2004	3.90	4.01	3.90	3.98
3045	NYSE	MTZ	Fri, Jun 18, 2004	3.96	4.06	3.93	3.93
3044	NYSE	MTZ	Thu, Jun 17, 2004	3.93	3.98	3.87	3.96
3043	NYSE	MTZ	Wed, Jun 16, 2004	4.07	4.07	3.80	3.88
3042	NYSE	MTZ	Tue, Jun 15, 2004	3.96	4.08	3.86	4.08
3041	NYSE	MTZ	Mon, Jun 14, 2004	4.20	4.20	3.85	3.86
3040	NYSE	MTZ	Thu, Jun 10, 2004	4.30	4.32	4.11	4.19
3039	NYSE	MTZ	Wed, Jun 9, 2004	4.37	4.41	4.06	4.11
3038	NYSE	MTZ	Tue, Jun 8, 2004	4.40	4.46	4.35	4.43
3037	NYSE	MTZ	Mon, Jun 7, 2004	4.29	4.44	4.25	4.41
3036	NYSE	MTZ	Fri, Jun 4, 2004	4.23	4.28	4.18	4.28
3035	NYSE	MTZ	Thu, Jun 3, 2004	4.12	4.25	4.05	4.18
3034	NYSE	MTZ	Wed, Jun 2, 2004	4.23	4.23	4.03	4.11
3033	NYSE	MTZ	Tue, Jun 1, 2004	4.20	4.24	4.09	4.22
3032	NYSE	MTZ	Fri, May 28, 2004	4.16	4.29	4.12	4.27
3031	NYSE	MTZ	Thu, May 27, 2004	4.50	4.64	4.14	4.25
3030	NYSE	MTZ	Wed, May 26, 2004	4.38	4.60	4.31	4.50
3029	NYSE	MTZ	Tue, May 25, 2004	4.03	4.30	4.01	4.30
3028	NYSE	MTZ	Mon, May 24, 2004	4.14	4.17	4.00	4.03
3027	NYSE	MTZ	Fri, May 21, 2004	4.11	4.15	4.00	4.09
3026	NYSE	MTZ	Thu, May 20, 2004	4.09	4.12	4.03	4.12
3025	NYSE	MTZ	Wed, May 19, 2004	4.03	4.20	4.01	4.14
3024	NYSE	MTZ	Tue, May 18, 2004	4.21	4.30	4.01	4.10
3023	NYSE	MTZ	Mon, May 17, 2004	4.20	4.25	4.05	4.11
3022	NYSE	MTZ	Fri, May 14, 2004	4.30	4.38	4.00	4.26
3021	NYSE	MTZ	Thu, May 13, 2004	4.17	4.82	4.11	4.52
3020	NYSE	MTZ	Wed, May 12, 2004	3.99	4.28	3.63	4.25
3019	NYSE	MTZ	Tue, May 11, 2004	4.95	4.95	3.76	3.99
3018	NYSE	MTZ	Mon, May 10, 2004	6.61	6.86	6.50	6.56
3017	NYSE	MTZ	Fri, May 7, 2004	7.16	7.19	6.70	6.71
3016	NYSE	MTZ	Thu, May 6, 2004	7.03	7.27	7.02	7.15
3015	NYSE	MTZ	Wed, May 5, 2004	7.43	7.48	7.14	7.25
3014	NYSE	MTZ	Tue, May 4, 2004	7.25	7.70	7.24	7.51
3013	NYSE	MTZ	Mon, May 3, 2004	7.20	7.61	7.18	7.35
3012	NYSE	MTZ	Fri, Apr 30, 2004	7.44	7.62	7.22	7.33
3011	NYSE	MTZ	Thu, Apr 29, 2004	7.71	7.71	7.26	7.34
3010	NYSE	MTZ	Wed, Apr 28, 2004	8.07	8.07	7.28	7.71
3009	NYSE	MTZ	Tue, Apr 27, 2004	8.12	8.24	7.98	8.15
3008	NYSE	MTZ	Mon, Apr 26, 2004	8.17	8.30	7.85	8.02
3007	NYSE	MTZ	Fri, Apr 23, 2004	8.02	8.34	8.02	8.20
3006	NYSE	MTZ	Thu, Apr 22, 2004	7.69	8.22	7.52	8.00
3005	NYSE	MTZ	Wed, Apr 21, 2004	7.90	7.90	7.64	7.69
3004	NYSE	MTZ	Tue, Apr 20, 2004	8.12	8.44	7.80	7.82
3003	NYSE	MTZ	Mon, Apr 19, 2004	8.10	8.12	7.82	8.00
3002	NYSE	MTZ	Fri, Apr 16, 2004	8.29	8.32	8.04	8.08
3001	NYSE	MTZ	Thu, Apr 15, 2004	8.46	8.85	8.20	8.35
3000	NYSE	MTZ	Wed, Apr 14, 2004	8.18	9.05	8.09	8.46
2999	NYSE	MTZ	Tue, Apr 13, 2004	8.05	8.48	7.53	8.39
2998	NYSE	MTZ	Mon, Apr 12, 2004	9.32	9.81	9.31	9.68
2997	NYSE	MTZ	Thu, Apr 8, 2004	9.28	9.45	9.20	9.31
2996	NYSE	MTZ	Wed, Apr 7, 2004	9.13	9.36	8.95	9.23
2995	NYSE	MTZ	Tue, Apr 6, 2004	9.28	9.32	9.23	9.23
2994	NYSE	MTZ	Mon, Apr 5, 2004	9.20	9.55	9.19	9.38
2993	NYSE	MTZ	Fri, Apr 2, 2004	9.29	9.54	9.25	9.40
2992	NYSE	MTZ	Thu, Apr 1, 2004	9.47	9.51	9.10	9.20
2991	NYSE	MTZ	Wed, Mar 31, 2004	9.25	9.90	9.23	9.47
2990	NYSE	MTZ	Tue, Mar 30, 2004	8.80	9.32	8.80	9.25
2989	NYSE	MTZ	Mon, Mar 29, 2004	8.82	9.30	8.55	9.22
2988	NYSE	MTZ	Fri, Mar 26, 2004	8.75	9.01	8.46	8.91
2987	NYSE	MTZ	Thu, Mar 25, 2004	8.10	9.03	8.05	9.00
2986	NYSE	MTZ	Wed, Mar 24, 2004	8.00	8.13	7.78	8.05
2985	NYSE	MTZ	Tue, Mar 23, 2004	7.64	8.18	7.64	8.08
2984	NYSE	MTZ	Mon, Mar 22, 2004	8.03	8.29	7.57	7.70
2983	NYSE	MTZ	Fri, Mar 19, 2004	7.77	8.24	7.77	8.02
2982	NYSE	MTZ	Thu, Mar 18, 2004	9.98	9.98	6.85	7.75
2981	NYSE	MTZ	Wed, Mar 17, 2004	11.10	11.27	10.00	10.06
2980	NYSE	MTZ	Tue, Mar 16, 2004	10.94	11.22	10.94	11.10
2979	NYSE	MTZ	Mon, Mar 15, 2004	11.45	11.48	10.92	11.04
2978	NYSE	MTZ	Fri, Mar 12, 2004	10.53	11.34	10.53	11.13
2977	NYSE	MTZ	Thu, Mar 11, 2004	9.84	11.18	9.84	10.51
2976	NYSE	MTZ	Wed, Mar 10, 2004	11.75	11.95	9.84	9.94
2975	NYSE	MTZ	Tue, Mar 9, 2004	12.32	12.46	11.91	11.94
2974	NYSE	MTZ	Mon, Mar 8, 2004	12.49	12.75	12.25	12.51
2973	NYSE	MTZ	Fri, Mar 5, 2004	12.20	12.49	11.97	12.49
2972	NYSE	MTZ	Thu, Mar 4, 2004	11.70	12.38	11.50	12.34
2971	NYSE	MTZ	Wed, Mar 3, 2004	11.84	11.96	11.61	11.80
2970	NYSE	MTZ	Tue, Mar 2, 2004	12.48	12.60	11.84	11.84
2969	NYSE	MTZ	Mon, Mar 1, 2004	12.13	12.48	11.91	12.45
2968	NYSE	MTZ	Fri, Feb 27, 2004	11.94	12.45	11.79	12.12
2967	NYSE	MTZ	Thu, Feb 26, 2004	11.75	11.97	11.55	11.79
2966	NYSE	MTZ	Wed, Feb 25, 2004	11.23	11.90	11.23	11.65
2965	NYSE	MTZ	Tue, Feb 24, 2004	11.18	11.85	10.80	11.28
2964	NYSE	MTZ	Mon, Feb 23, 2004	11.60	11.94	11.27	11.38
2963	NYSE	MTZ	Fri, Feb 20, 2004	11.35	11.77	11.08	11.55
2962	NYSE	MTZ	Thu, Feb 19, 2004	12.70	12.86	11.04	11.16
2961	NYSE	MTZ	Wed, Feb 18, 2004	12.92	12.92	12.32	12.69
2960	NYSE	MTZ	Tue, Feb 17, 2004	12.48	13.26	12.48	12.86
2959	NYSE	MTZ	Fri, Feb 13, 2004	13.05	13.05	12.12	12.15
2958	NYSE	MTZ	Thu, Feb 12, 2004	12.92	13.45	12.90	12.95
2957	NYSE	MTZ	Wed, Feb 11, 2004	12.25	13.17	12.24	12.86
2956	NYSE	MTZ	Tue, Feb 10, 2004	11.90	12.50	11.90	12.17
2955	NYSE	MTZ	Mon, Feb 9, 2004	12.25	12.40	11.80	11.98
2954	NYSE	MTZ	Fri, Feb 6, 2004	12.00	12.70	12.00	12.43
2953	NYSE	MTZ	Thu, Feb 5, 2004	12.24	12.54	11.96	12.02
2952	NYSE	MTZ	Wed, Feb 4, 2004	12.78	12.82	12.00	12.24
2951	NYSE	MTZ	Tue, Feb 3, 2004	13.15	13.30	12.76	12.90
2950	NYSE	MTZ	Mon, Feb 2, 2004	12.51	13.49	12.51	12.98
2949	NYSE	MTZ	Fri, Jan 30, 2004	12.68	12.82	12.18	12.56
2948	NYSE	MTZ	Thu, Jan 29, 2004	13.48	13.60	12.45	12.58
2947	NYSE	MTZ	Wed, Jan 28, 2004	14.27	14.44	13.32	13.48
2946	NYSE	MTZ	Tue, Jan 27, 2004	14.60	14.74	14.22	14.22
2945	NYSE	MTZ	Mon, Jan 26, 2004	14.70	14.98	14.60	14.74
2944	NYSE	MTZ	Fri, Jan 23, 2004	14.90	14.99	14.42	14.76
2943	NYSE	MTZ	Thu, Jan 22, 2004	14.89	15.25	14.89	14.97
2942	NYSE	MTZ	Wed, Jan 21, 2004	14.99	15.45	14.80	14.86
2941	NYSE	MTZ	Tue, Jan 20, 2004	14.56	15.30	14.56	15.23
2940	NYSE	MTZ	Fri, Jan 16, 2004	14.25	15.02	14.21	14.56
2939	NYSE	MTZ	Thu, Jan 15, 2004	14.18	14.38	14.04	14.28
2938	NYSE	MTZ	Wed, Jan 14, 2004	14.50	14.74	14.20	14.40
2937	NYSE	MTZ	Tue, Jan 13, 2004	14.55	14.65	14.34	14.60
2936	NYSE	MTZ	Mon, Jan 12, 2004	14.81	14.89	14.20	14.62
2935	NYSE	MTZ	Fri, Jan 9, 2004	15.84	16.05	14.62	14.80
2934	NYSE	MTZ	Thu, Jan 8, 2004	15.65	15.87	15.61	15.83
2933	NYSE	MTZ	Wed, Jan 7, 2004	16.14	16.23	15.62	15.62
2932	NYSE	MTZ	Tue, Jan 6, 2004	15.75	16.50	15.75	16.13
2931	NYSE	MTZ	Mon, Jan 5, 2004	15.35	15.80	15.35	15.62
2930	NYSE	MTZ	Fri, Jan 2, 2004	14.91	15.30	14.91	15.10
2929	NYSE	MTZ	Wed, Dec 31, 2003	15.25	15.26	14.80	14.81
2928	NYSE	MTZ	Tue, Dec 30, 2003	14.80	15.50	14.78	15.25
2927	NYSE	MTZ	Mon, Dec 29, 2003	15.00	15.35	14.57	14.78
2926	NYSE	MTZ	Fri, Dec 26, 2003	13.99	15.00	13.99	14.95
2925	NYSE	MTZ	Wed, Dec 24, 2003	14.14	14.16	13.90	14.00
2924	NYSE	MTZ	Tue, Dec 23, 2003	13.75	14.20	13.65	14.19
2923	NYSE	MTZ	Mon, Dec 22, 2003	13.85	13.90	13.66	13.80
2922	NYSE	MTZ	Fri, Dec 19, 2003	14.10	14.10	13.74	13.85
2921	NYSE	MTZ	Thu, Dec 18, 2003	14.00	14.28	13.97	14.15
2920	NYSE	MTZ	Wed, Dec 17, 2003	13.80	14.04	13.60	14.02
2919	NYSE	MTZ	Tue, Dec 16, 2003	14.05	14.05	13.54	13.87
2918	NYSE	MTZ	Mon, Dec 15, 2003	14.00	14.25	14.00	14.05
2917	NYSE	MTZ	Fri, Dec 12, 2003	13.45	14.00	13.45	13.92
2916	NYSE	MTZ	Thu, Dec 11, 2003	13.02	13.60	13.02	13.51
2915	NYSE	MTZ	Wed, Dec 10, 2003	13.00	13.03	12.91	13.02
2914	NYSE	MTZ	Tue, Dec 9, 2003	13.07	13.09	12.87	13.06
2913	NYSE	MTZ	Mon, Dec 8, 2003	13.40	13.42	12.73	13.02
2912	NYSE	MTZ	Fri, Dec 5, 2003	13.20	13.54	13.10	13.48
2911	NYSE	MTZ	Thu, Dec 4, 2003	13.35	13.78	13.27	13.46
2910	NYSE	MTZ	Wed, Dec 3, 2003	14.18	14.38	13.30	13.30
2909	NYSE	MTZ	Tue, Dec 2, 2003	13.70	14.15	13.70	14.07
2908	NYSE	MTZ	Mon, Dec 1, 2003	13.38	13.73	13.21	13.67
2907	NYSE	MTZ	Fri, Nov 28, 2003	13.31	13.40	13.27	13.28
2906	NYSE	MTZ	Wed, Nov 26, 2003	13.27	13.37	13.05	13.31
2905	NYSE	MTZ	Tue, Nov 25, 2003	12.60	13.35	12.60	13.25
2904	NYSE	MTZ	Mon, Nov 24, 2003	12.25	12.75	12.25	12.75
2903	NYSE	MTZ	Fri, Nov 21, 2003	12.12	12.30	12.00	12.25
2902	NYSE	MTZ	Thu, Nov 20, 2003	12.30	12.35	11.85	11.96
2901	NYSE	MTZ	Wed, Nov 19, 2003	12.40	12.61	12.30	12.47
2900	NYSE	MTZ	Tue, Nov 18, 2003	12.03	12.65	12.03	12.55
2899	NYSE	MTZ	Mon, Nov 17, 2003	11.90	11.98	11.06	11.95
2898	NYSE	MTZ	Fri, Nov 14, 2003	13.21	13.21	12.00	12.00
2897	NYSE	MTZ	Thu, Nov 13, 2003	13.60	13.98	13.19	13.21
2896	NYSE	MTZ	Wed, Nov 12, 2003	13.02	13.60	12.96	13.53
2895	NYSE	MTZ	Tue, Nov 11, 2003	12.95	13.05	12.92	13.01
2894	NYSE	MTZ	Mon, Nov 10, 2003	12.93	13.03	12.83	12.89
2893	NYSE	MTZ	Fri, Nov 7, 2003	13.00	13.05	12.89	12.93
2892	NYSE	MTZ	Thu, Nov 6, 2003	13.00	13.02	12.91	13.00
2891	NYSE	MTZ	Wed, Nov 5, 2003	13.05	13.11	12.79	12.93
2890	NYSE	MTZ	Tue, Nov 4, 2003	12.99	13.10	12.85	13.05
2889	NYSE	MTZ	Mon, Nov 3, 2003	12.95	13.03	12.84	12.95
2888	NYSE	MTZ	Fri, Oct 31, 2003	13.05	13.19	12.81	12.89
2887	NYSE	MTZ	Thu, Oct 30, 2003	13.45	13.52	12.75	13.00
2886	NYSE	MTZ	Wed, Oct 29, 2003	13.05	13.49	13.05	13.43
2885	NYSE	MTZ	Tue, Oct 28, 2003	12.80	13.04	12.76	13.04
2884	NYSE	MTZ	Mon, Oct 27, 2003	12.64	12.89	12.60	12.79
2883	NYSE	MTZ	Fri, Oct 24, 2003	12.84	12.84	12.56	12.61
2882	NYSE	MTZ	Thu, Oct 23, 2003	12.87	13.00	12.60	12.89
2881	NYSE	MTZ	Wed, Oct 22, 2003	13.46	13.46	12.97	12.97
2880	NYSE	MTZ	Tue, Oct 21, 2003	13.48	13.53	13.40	13.46
2879	NYSE	MTZ	Mon, Oct 20, 2003	13.34	13.64	13.34	13.55
2878	NYSE	MTZ	Fri, Oct 17, 2003	13.60	13.66	13.15	13.30
2877	NYSE	MTZ	Thu, Oct 16, 2003	12.70	13.75	12.69	13.61
2876	NYSE	MTZ	Wed, Oct 15, 2003	13.49	13.65	12.80	12.81
2875	NYSE	MTZ	Tue, Oct 14, 2003	12.97	13.75	12.97	13.49
2874	NYSE	MTZ	Mon, Oct 13, 2003	12.75	13.11	12.71	12.97
2873	NYSE	MTZ	Fri, Oct 10, 2003	12.45	12.89	12.45	12.81
2872	NYSE	MTZ	Thu, Oct 9, 2003	12.10	12.60	12.10	12.48
2871	NYSE	MTZ	Wed, Oct 8, 2003	12.00	12.15	11.97	12.10
2870	NYSE	MTZ	Tue, Oct 7, 2003	12.05	12.06	11.90	11.95
2869	NYSE	MTZ	Mon, Oct 6, 2003	11.95	12.20	11.81	12.03
2868	NYSE	MTZ	Fri, Oct 3, 2003	12.00	12.41	11.88	12.04
2867	NYSE	MTZ	Thu, Oct 2, 2003	11.15	11.88	11.15	11.71
2866	NYSE	MTZ	Wed, Oct 1, 2003	10.00	11.25	10.00	10.91
2865	NYSE	MTZ	Tue, Sep 30, 2003	9.85	9.98	9.69	9.70
2864	NYSE	MTZ	Mon, Sep 29, 2003	9.75	9.83	9.26	9.80
2863	NYSE	MTZ	Fri, Sep 26, 2003	9.90	9.95	9.45	9.60
2862	NYSE	MTZ	Thu, Sep 25, 2003	10.70	10.70	9.75	9.95
2861	NYSE	MTZ	Wed, Sep 24, 2003	11.10	11.16	10.69	10.70
2860	NYSE	MTZ	Tue, Sep 23, 2003	11.30	11.90	11.00	11.05
2859	NYSE	MTZ	Mon, Sep 22, 2003	11.00	11.30	10.91	11.20
2858	NYSE	MTZ	Fri, Sep 19, 2003	10.70	11.12	10.50	11.02
2857	NYSE	MTZ	Thu, Sep 18, 2003	10.90	11.09	10.64	10.64
2856	NYSE	MTZ	Wed, Sep 17, 2003	11.00	11.08	10.81	10.81
2855	NYSE	MTZ	Tue, Sep 16, 2003	10.66	11.05	10.65	10.96
2854	NYSE	MTZ	Mon, Sep 15, 2003	10.48	11.01	10.43	10.61
2853	NYSE	MTZ	Fri, Sep 12, 2003	10.55	10.70	10.49	10.58
2852	NYSE	MTZ	Thu, Sep 11, 2003	10.78	11.20	10.50	10.54
2851	NYSE	MTZ	Wed, Sep 10, 2003	10.45	11.00	10.45	10.70
2850	NYSE	MTZ	Tue, Sep 9, 2003	10.43	10.49	10.08	10.19
2849	NYSE	MTZ	Mon, Sep 8, 2003	9.90	10.45	9.83	10.33
2848	NYSE	MTZ	Fri, Sep 5, 2003	9.90	10.00	9.67	9.85
2847	NYSE	MTZ	Thu, Sep 4, 2003	9.80	9.99	9.76	9.95
2846	NYSE	MTZ	Wed, Sep 3, 2003	10.07	10.07	9.60	9.75
2845	NYSE	MTZ	Tue, Sep 2, 2003	9.63	10.08	9.52	10.05
2844	NYSE	MTZ	Fri, Aug 29, 2003	9.60	9.75	9.42	9.58
2843	NYSE	MTZ	Thu, Aug 28, 2003	9.35	9.63	9.35	9.59
2842	NYSE	MTZ	Wed, Aug 27, 2003	9.90	9.92	9.15	9.28
2841	NYSE	MTZ	Tue, Aug 26, 2003	9.85	10.10	9.70	9.75
2840	NYSE	MTZ	Mon, Aug 25, 2003	9.45	9.90	9.35	9.81
2839	NYSE	MTZ	Fri, Aug 22, 2003	9.15	9.47	8.92	9.45
2838	NYSE	MTZ	Thu, Aug 21, 2003	8.88	9.27	8.83	9.00
2837	NYSE	MTZ	Wed, Aug 20, 2003	8.74	9.11	8.70	8.89
2836	NYSE	MTZ	Tue, Aug 19, 2003	9.00	9.20	8.61	8.86
2835	NYSE	MTZ	Mon, Aug 18, 2003	8.10	9.10	8.10	9.00
2834	NYSE	MTZ	Fri, Aug 15, 2003	8.00	8.25	8.00	8.00
2833	NYSE	MTZ	Thu, Aug 14, 2003	7.35	7.88	7.35	7.74
2832	NYSE	MTZ	Wed, Aug 13, 2003	7.95	7.95	6.98	7.40
2831	NYSE	MTZ	Tue, Aug 12, 2003	7.60	7.90	7.60	7.80
2830	NYSE	MTZ	Mon, Aug 11, 2003	7.05	7.59	7.02	7.54
2829	NYSE	MTZ	Fri, Aug 8, 2003	6.98	7.00	6.88	6.92
2828	NYSE	MTZ	Thu, Aug 7, 2003	7.40	7.40	6.95	6.96
2827	NYSE	MTZ	Wed, Aug 6, 2003	7.46	7.46	6.75	7.36
2826	NYSE	MTZ	Tue, Aug 5, 2003	7.44	7.55	7.40	7.46
2825	NYSE	MTZ	Mon, Aug 4, 2003	7.40	7.45	7.29	7.40
2824	NYSE	MTZ	Fri, Aug 1, 2003	7.28	7.53	7.26	7.40
2823	NYSE	MTZ	Thu, Jul 31, 2003	7.36	7.36	7.15	7.25
2822	NYSE	MTZ	Wed, Jul 30, 2003	7.35	7.50	7.15	7.36
2821	NYSE	MTZ	Tue, Jul 29, 2003	7.70	7.70	7.00	7.32
2820	NYSE	MTZ	Mon, Jul 28, 2003	7.82	7.82	7.65	7.73
2819	NYSE	MTZ	Fri, Jul 25, 2003	7.65	7.96	7.40	7.92
2818	NYSE	MTZ	Thu, Jul 24, 2003	7.43	7.67	7.43	7.62
2817	NYSE	MTZ	Wed, Jul 23, 2003	7.19	7.43	6.85	7.43
2816	NYSE	MTZ	Tue, Jul 22, 2003	6.80	7.25	6.70	7.20
2815	NYSE	MTZ	Mon, Jul 21, 2003	6.70	6.89	6.56	6.76
2814	NYSE	MTZ	Fri, Jul 18, 2003	6.60	6.80	6.54	6.65
2813	NYSE	MTZ	Thu, Jul 17, 2003	6.85	6.85	6.51	6.57
2812	NYSE	MTZ	Wed, Jul 16, 2003	6.80	6.99	6.50	6.90
2811	NYSE	MTZ	Tue, Jul 15, 2003	7.19	7.25	6.81	6.90
2810	NYSE	MTZ	Mon, Jul 14, 2003	7.08	7.62	7.08	7.19
2809	NYSE	MTZ	Fri, Jul 11, 2003	7.05	7.19	6.96	7.04
2808	NYSE	MTZ	Thu, Jul 10, 2003	7.35	7.42	7.00	7.00
2807	NYSE	MTZ	Wed, Jul 9, 2003	7.30	7.72	7.12	7.35
2806	NYSE	MTZ	Tue, Jul 8, 2003	6.60	7.38	6.53	7.36
2805	NYSE	MTZ	Mon, Jul 7, 2003	6.50	6.75	6.40	6.55
2804	NYSE	MTZ	Thu, Jul 3, 2003	6.40	6.50	6.35	6.42
2803	NYSE	MTZ	Wed, Jul 2, 2003	5.87	6.40	5.85	6.40
2802	NYSE	MTZ	Tue, Jul 1, 2003	5.50	5.96	5.35	5.88
2801	NYSE	MTZ	Mon, Jun 30, 2003	5.94	6.02	5.76	5.76
2800	NYSE	MTZ	Fri, Jun 27, 2003	6.31	6.48	5.84	5.84
2799	NYSE	MTZ	Thu, Jun 26, 2003	5.95	6.40	5.88	6.30
2798	NYSE	MTZ	Wed, Jun 25, 2003	5.68	5.97	5.68	5.97
2797	NYSE	MTZ	Tue, Jun 24, 2003	5.20	5.73	5.16	5.73
2796	NYSE	MTZ	Mon, Jun 23, 2003	5.61	5.63	5.05	5.25
2795	NYSE	MTZ	Fri, Jun 20, 2003	5.90	5.95	5.51	5.51
2794	NYSE	MTZ	Thu, Jun 19, 2003	5.50	5.86	5.50	5.86
2793	NYSE	MTZ	Wed, Jun 18, 2003	5.08	5.40	4.89	5.40
2792	NYSE	MTZ	Tue, Jun 17, 2003	5.00	5.20	5.00	5.13
2791	NYSE	MTZ	Mon, Jun 16, 2003	5.00	5.05	4.81	4.98
2790	NYSE	MTZ	Fri, Jun 13, 2003	5.17	5.17	4.93	5.04
2789	NYSE	MTZ	Thu, Jun 12, 2003	5.23	5.30	5.17	5.20
2788	NYSE	MTZ	Wed, Jun 11, 2003	5.18	5.23	5.05	5.23
2787	NYSE	MTZ	Tue, Jun 10, 2003	5.07	5.15	4.70	5.10
2786	NYSE	MTZ	Mon, Jun 9, 2003	5.65	5.65	5.06	5.17
2785	NYSE	MTZ	Fri, Jun 6, 2003	5.94	6.00	5.66	5.72
2784	NYSE	MTZ	Thu, Jun 5, 2003	5.95	6.00	5.85	5.95
2783	NYSE	MTZ	Wed, Jun 4, 2003	5.62	6.17	5.45	5.98
2782	NYSE	MTZ	Tue, Jun 3, 2003	4.96	5.70	4.96	5.62
2781	NYSE	MTZ	Mon, Jun 2, 2003	4.74	4.95	4.62	4.86
2780	NYSE	MTZ	Fri, May 30, 2003	4.45	4.80	4.45	4.71
2779	NYSE	MTZ	Thu, May 29, 2003	3.88	4.61	3.86	4.25
2778	NYSE	MTZ	Wed, May 28, 2003	3.70	4.05	3.70	3.88
2777	NYSE	MTZ	Tue, May 27, 2003	3.26	3.70	3.15	3.70
2776	NYSE	MTZ	Fri, May 23, 2003	3.37	3.58	3.34	3.36
2775	NYSE	MTZ	Thu, May 22, 2003	3.57	3.59	3.15	3.32
2774	NYSE	MTZ	Wed, May 21, 2003	3.63	3.70	3.59	3.63
2773	NYSE	MTZ	Tue, May 20, 2003	3.80	3.85	3.53	3.66
2772	NYSE	MTZ	Mon, May 19, 2003	3.72	3.99	3.56	3.77
2771	NYSE	MTZ	Fri, May 16, 2003	3.60	3.78	3.55	3.78
2770	NYSE	MTZ	Thu, May 15, 2003	3.60	3.71	3.44	3.64
2769	NYSE	MTZ	Wed, May 14, 2003	3.51	3.55	3.18	3.50
2768	NYSE	MTZ	Tue, May 13, 2003	3.20	3.29	3.01	3.29
2767	NYSE	MTZ	Mon, May 12, 2003	3.10	3.35	3.05	3.25
2766	NYSE	MTZ	Fri, May 9, 2003	2.90	3.16	2.88	3.14
2765	NYSE	MTZ	Thu, May 8, 2003	2.95	2.95	2.83	2.87
2764	NYSE	MTZ	Wed, May 7, 2003	3.05	3.12	2.95	3.00
2763	NYSE	MTZ	Tue, May 6, 2003	2.55	3.01	2.55	3.00
2762	NYSE	MTZ	Mon, May 5, 2003	2.65	2.65	2.40	2.50
2761	NYSE	MTZ	Fri, May 2, 2003	2.30	2.68	2.30	2.67
2760	NYSE	MTZ	Thu, May 1, 2003	2.13	2.33	2.10	2.25
2759	NYSE	MTZ	Wed, Apr 30, 2003	2.14	2.18	2.06	2.18
2758	NYSE	MTZ	Tue, Apr 29, 2003	2.05	2.20	2.01	2.19
2757	NYSE	MTZ	Mon, Apr 28, 2003	2.03	2.06	1.99	2.05
2756	NYSE	MTZ	Fri, Apr 25, 2003	2.03	2.03	1.94	1.95
2755	NYSE	MTZ	Thu, Apr 24, 2003	2.04	2.05	1.94	2.03
2754	NYSE	MTZ	Wed, Apr 23, 2003	2.06	2.07	2.00	2.01
2753	NYSE	MTZ	Tue, Apr 22, 2003	1.93	2.07	1.93	2.04
2752	NYSE	MTZ	Mon, Apr 21, 2003	2.05	2.06	1.94	1.99
2751	NYSE	MTZ	Thu, Apr 17, 2003	1.95	2.05	1.88	2.05
2750	NYSE	MTZ	Wed, Apr 16, 2003	1.97	2.09	1.95	1.95
2749	NYSE	MTZ	Tue, Apr 15, 2003	2.08	2.15	1.98	2.03
2748	NYSE	MTZ	Mon, Apr 14, 2003	2.02	2.10	1.98	2.02
2747	NYSE	MTZ	Fri, Apr 11, 2003	2.07	2.12	1.97	1.97
2746	NYSE	MTZ	Thu, Apr 10, 2003	2.00	2.08	1.93	1.97
2745	NYSE	MTZ	Wed, Apr 9, 2003	2.10	2.18	1.90	2.00
2744	NYSE	MTZ	Tue, Apr 8, 2003	2.30	2.33	2.00	2.10
2743	NYSE	MTZ	Mon, Apr 7, 2003	2.40	2.47	2.27	2.35
2742	NYSE	MTZ	Fri, Apr 4, 2003	2.43	2.45	2.29	2.31
2741	NYSE	MTZ	Thu, Apr 3, 2003	2.45	2.45	2.30	2.41
2740	NYSE	MTZ	Wed, Apr 2, 2003	2.34	2.47	2.34	2.40
2739	NYSE	MTZ	Tue, Apr 1, 2003	2.25	2.42	2.07	2.24
2738	NYSE	MTZ	Mon, Mar 31, 2003	2.03	2.25	2.01	2.25
2737	NYSE	MTZ	Fri, Mar 28, 2003	1.95	2.00	1.85	2.00
2736	NYSE	MTZ	Thu, Mar 27, 2003	1.95	1.95	1.82	1.88
2735	NYSE	MTZ	Wed, Mar 26, 2003	2.00	2.05	1.90	1.98
2734	NYSE	MTZ	Tue, Mar 25, 2003	1.80	2.02	1.80	2.00
2733	NYSE	MTZ	Mon, Mar 24, 2003	1.55	1.80	1.52	1.78
2732	NYSE	MTZ	Fri, Mar 21, 2003	1.55	1.70	1.52	1.60
2731	NYSE	MTZ	Thu, Mar 20, 2003	1.60	1.70	1.47	1.55
2730	NYSE	MTZ	Wed, Mar 19, 2003	1.70	1.70	1.50	1.58
2729	NYSE	MTZ	Tue, Mar 18, 2003	1.55	1.66	1.42	1.63
2728	NYSE	MTZ	Mon, Mar 17, 2003	1.50	1.55	1.35	1.47
2727	NYSE	MTZ	Fri, Mar 14, 2003	1.74	1.76	1.50	1.50
2726	NYSE	MTZ	Thu, Mar 13, 2003	1.77	1.83	1.75	1.75
2725	NYSE	MTZ	Wed, Mar 12, 2003	1.86	1.89	1.69	1.75
2724	NYSE	MTZ	Tue, Mar 11, 2003	1.74	1.99	1.58	1.78
2723	NYSE	MTZ	Mon, Mar 10, 2003	1.45	1.90	1.40	1.79
2722	NYSE	MTZ	Fri, Mar 7, 2003	1.40	1.49	1.32	1.35
2721	NYSE	MTZ	Thu, Mar 6, 2003	1.45	1.45	1.31	1.44
2720	NYSE	MTZ	Wed, Mar 5, 2003	1.65	1.68	1.32	1.49
2719	NYSE	MTZ	Tue, Mar 4, 2003	1.65	1.73	1.59	1.65
2718	NYSE	MTZ	Mon, Mar 3, 2003	1.60	1.79	1.59	1.70
2717	NYSE	MTZ	Fri, Feb 28, 2003	1.50	1.59	1.49	1.51
2716	NYSE	MTZ	Thu, Feb 27, 2003	1.52	1.65	1.45	1.60
2715	NYSE	MTZ	Wed, Feb 26, 2003	1.82	1.82	1.50	1.50
2714	NYSE	MTZ	Tue, Feb 25, 2003	1.90	1.90	1.70	1.82
2713	NYSE	MTZ	Mon, Feb 24, 2003	1.90	2.25	1.90	1.90
2712	NYSE	MTZ	Fri, Feb 21, 2003	1.95	2.05	1.90	1.95
2711	NYSE	MTZ	Thu, Feb 20, 2003	2.03	2.04	1.97	1.97
2710	NYSE	MTZ	Wed, Feb 19, 2003	2.08	2.10	1.92	2.00
2709	NYSE	MTZ	Tue, Feb 18, 2003	2.13	2.35	1.88	2.09
2708	NYSE	MTZ	Fri, Feb 14, 2003	2.16	2.19	2.02	2.11
2707	NYSE	MTZ	Thu, Feb 13, 2003	2.10	2.15	2.01	2.15
2706	NYSE	MTZ	Wed, Feb 12, 2003	2.10	2.23	2.05	2.05
2705	NYSE	MTZ	Tue, Feb 11, 2003	2.39	2.39	2.02	2.09
2704	NYSE	MTZ	Mon, Feb 10, 2003	2.25	2.30	2.10	2.29
2703	NYSE	MTZ	Fri, Feb 7, 2003	2.45	2.47	2.21	2.21
2702	NYSE	MTZ	Thu, Feb 6, 2003	2.50	2.53	2.36	2.36
2701	NYSE	MTZ	Wed, Feb 5, 2003	2.78	2.78	2.45	2.45
2700	NYSE	MTZ	Tue, Feb 4, 2003	2.75	2.80	2.47	2.75
2699	NYSE	MTZ	Mon, Feb 3, 2003	2.50	2.70	2.39	2.69
2698	NYSE	MTZ	Fri, Jan 31, 2003	2.27	2.60	2.27	2.47
2697	NYSE	MTZ	Thu, Jan 30, 2003	2.40	2.43	2.20	2.27
2696	NYSE	MTZ	Wed, Jan 29, 2003	2.43	2.49	2.38	2.44
2695	NYSE	MTZ	Tue, Jan 28, 2003	2.40	2.47	2.12	2.45
2694	NYSE	MTZ	Mon, Jan 27, 2003	2.40	2.50	2.30	2.37
2693	NYSE	MTZ	Fri, Jan 24, 2003	2.50	2.50	2.40	2.43
2692	NYSE	MTZ	Thu, Jan 23, 2003	2.54	2.63	2.50	2.51
2691	NYSE	MTZ	Wed, Jan 22, 2003	2.65	2.65	2.40	2.48
2690	NYSE	MTZ	Tue, Jan 21, 2003	2.72	2.78	2.60	2.65
2689	NYSE	MTZ	Fri, Jan 17, 2003	2.75	2.80	2.60	2.72
2688	NYSE	MTZ	Thu, Jan 16, 2003	2.82	2.84	2.68	2.70
2687	NYSE	MTZ	Wed, Jan 15, 2003	3.12	3.12	2.67	2.70
2686	NYSE	MTZ	Tue, Jan 14, 2003	3.16	3.17	3.08	3.12
2685	NYSE	MTZ	Mon, Jan 13, 2003	3.17	3.19	3.12	3.17
2684	NYSE	MTZ	Fri, Jan 10, 2003	3.10	3.20	3.10	3.17
2683	NYSE	MTZ	Thu, Jan 9, 2003	3.10	3.20	3.09	3.17
2682	NYSE	MTZ	Wed, Jan 8, 2003	3.10	3.10	3.02	3.09
2681	NYSE	MTZ	Tue, Jan 7, 2003	3.25	3.25	3.10	3.15
2680	NYSE	MTZ	Mon, Jan 6, 2003	3.08	3.30	3.08	3.25
2679	NYSE	MTZ	Fri, Jan 3, 2003	3.00	3.15	3.00	3.03
2678	NYSE	MTZ	Thu, Jan 2, 2003	2.98	3.01	2.90	3.01
2677	NYSE	MTZ	Tue, Dec 31, 2002	3.08	3.10	2.90	2.95
2676	NYSE	MTZ	Mon, Dec 30, 2002	3.12	3.15	3.03	3.09
2675	NYSE	MTZ	Fri, Dec 27, 2002	3.19	3.19	3.08	3.12
2674	NYSE	MTZ	Thu, Dec 26, 2002	3.26	3.35	3.17	3.19
2673	NYSE	MTZ	Tue, Dec 24, 2002	3.20	3.26	3.16	3.25
2672	NYSE	MTZ	Mon, Dec 23, 2002	3.24	3.40	3.13	3.23
2671	NYSE	MTZ	Fri, Dec 20, 2002	3.20	3.32	3.18	3.25
2670	NYSE	MTZ	Thu, Dec 19, 2002	3.20	3.29	3.00	3.24
2669	NYSE	MTZ	Wed, Dec 18, 2002	3.37	3.40	3.26	3.29
2668	NYSE	MTZ	Tue, Dec 17, 2002	3.45	3.46	3.34	3.37
2667	NYSE	MTZ	Mon, Dec 16, 2002	3.40	3.47	3.28	3.45
2666	NYSE	MTZ	Fri, Dec 13, 2002	3.45	3.47	3.30	3.34
2665	NYSE	MTZ	Thu, Dec 12, 2002	3.53	3.58	3.45	3.52
2664	NYSE	MTZ	Wed, Dec 11, 2002	3.45	3.60	3.45	3.53
2663	NYSE	MTZ	Tue, Dec 10, 2002	3.78	3.88	3.40	3.49
2662	NYSE	MTZ	Mon, Dec 9, 2002	3.98	3.99	3.75	3.78
2661	NYSE	MTZ	Fri, Dec 6, 2002	3.98	4.03	3.95	4.00
2660	NYSE	MTZ	Thu, Dec 5, 2002	3.92	4.05	3.91	4.02
2659	NYSE	MTZ	Wed, Dec 4, 2002	3.93	4.02	3.93	3.95
2658	NYSE	MTZ	Tue, Dec 3, 2002	4.08	4.11	3.85	3.96
2657	NYSE	MTZ	Mon, Dec 2, 2002	4.01	4.10	4.00	4.10
2656	NYSE	MTZ	Fri, Nov 29, 2002	4.12	4.15	4.00	4.01
2655	NYSE	MTZ	Wed, Nov 27, 2002	3.85	4.11	3.85	4.11
2654	NYSE	MTZ	Tue, Nov 26, 2002	3.98	4.00	3.80	3.84
2653	NYSE	MTZ	Mon, Nov 25, 2002	4.00	4.14	4.00	4.00
2652	NYSE	MTZ	Fri, Nov 22, 2002	4.05	4.10	4.00	4.05
2651	NYSE	MTZ	Thu, Nov 21, 2002	4.10	4.10	4.03	4.08
2650	NYSE	MTZ	Wed, Nov 20, 2002	3.97	4.09	3.97	4.09
2649	NYSE	MTZ	Tue, Nov 19, 2002	4.04	4.16	3.95	4.02
2648	NYSE	MTZ	Mon, Nov 18, 2002	4.30	4.30	4.04	4.05
2647	NYSE	MTZ	Fri, Nov 15, 2002	3.97	4.27	3.90	4.23
2646	NYSE	MTZ	Thu, Nov 14, 2002	3.63	4.00	3.59	4.00
2645	NYSE	MTZ	Wed, Nov 13, 2002	3.60	3.62	3.51	3.58
2644	NYSE	MTZ	Tue, Nov 12, 2002	3.60	3.65	3.60	3.61
2643	NYSE	MTZ	Mon, Nov 11, 2002	3.68	3.85	3.60	3.62
2642	NYSE	MTZ	Fri, Nov 8, 2002	3.72	3.89	3.40	3.73
2641	NYSE	MTZ	Thu, Nov 7, 2002	3.76	3.76	3.67	3.72
2640	NYSE	MTZ	Wed, Nov 6, 2002	3.70	3.81	3.36	3.81
2639	NYSE	MTZ	Tue, Nov 5, 2002	3.25	3.70	3.24	3.66
2638	NYSE	MTZ	Mon, Nov 4, 2002	2.98	3.25	2.98	3.25
2637	NYSE	MTZ	Fri, Nov 1, 2002	2.58	2.95	2.55	2.95
2636	NYSE	MTZ	Thu, Oct 31, 2002	2.23	2.70	2.23	2.59
2635	NYSE	MTZ	Wed, Oct 30, 2002	2.12	2.15	2.05	2.13
2634	NYSE	MTZ	Tue, Oct 29, 2002	2.25	2.25	2.03	2.12
2633	NYSE	MTZ	Mon, Oct 28, 2002	2.32	2.45	2.25	2.25
2632	NYSE	MTZ	Fri, Oct 25, 2002	2.40	2.40	2.13	2.35
2631	NYSE	MTZ	Thu, Oct 24, 2002	2.35	2.39	2.25	2.35
2630	NYSE	MTZ	Wed, Oct 23, 2002	2.24	2.35	2.13	2.35
2629	NYSE	MTZ	Tue, Oct 22, 2002	2.38	2.46	2.05	2.24
2628	NYSE	MTZ	Mon, Oct 21, 2002	2.50	2.55	2.35	2.41
2627	NYSE	MTZ	Fri, Oct 18, 2002	2.85	2.85	2.55	2.58
2626	NYSE	MTZ	Thu, Oct 17, 2002	2.59	2.80	2.59	2.80
2625	NYSE	MTZ	Wed, Oct 16, 2002	2.70	2.70	2.45	2.56
2624	NYSE	MTZ	Tue, Oct 15, 2002	2.78	2.78	2.52	2.65
2623	NYSE	MTZ	Mon, Oct 14, 2002	2.70	2.80	2.66	2.70
2622	NYSE	MTZ	Fri, Oct 11, 2002	2.60	2.75	2.60	2.73
2621	NYSE	MTZ	Thu, Oct 10, 2002	2.45	2.60	2.41	2.56
2620	NYSE	MTZ	Wed, Oct 9, 2002	2.59	2.59	2.10	2.38
2619	NYSE	MTZ	Tue, Oct 8, 2002	2.52	2.80	2.50	2.64
2618	NYSE	MTZ	Mon, Oct 7, 2002	2.55	2.67	2.52	2.52
2617	NYSE	MTZ	Fri, Oct 4, 2002	2.72	2.85	2.36	2.56
2616	NYSE	MTZ	Thu, Oct 3, 2002	2.90	2.96	2.67	2.71
2615	NYSE	MTZ	Wed, Oct 2, 2002	3.40	3.40	2.96	2.98
2614	NYSE	MTZ	Tue, Oct 1, 2002	3.23	3.50	2.93	3.50
2613	NYSE	MTZ	Mon, Sep 30, 2002	3.00	3.28	2.87	3.23
2612	NYSE	MTZ	Fri, Sep 27, 2002	3.25	3.25	3.00	3.02
2611	NYSE	MTZ	Thu, Sep 26, 2002	3.33	3.40	3.21	3.25
2610	NYSE	MTZ	Wed, Sep 25, 2002	3.32	3.33	3.10	3.30
2609	NYSE	MTZ	Tue, Sep 24, 2002	3.00	3.49	3.00	3.32
2608	NYSE	MTZ	Mon, Sep 23, 2002	3.20	3.24	2.85	3.02
2607	NYSE	MTZ	Fri, Sep 20, 2002	3.24	3.24	3.05	3.20
2606	NYSE	MTZ	Thu, Sep 19, 2002	3.00	3.14	2.86	3.14
2605	NYSE	MTZ	Wed, Sep 18, 2002	3.35	3.36	2.90	3.01
2604	NYSE	MTZ	Tue, Sep 17, 2002	3.62	3.62	3.33	3.35
2603	NYSE	MTZ	Mon, Sep 16, 2002	3.81	3.81	3.24	3.46
2602	NYSE	MTZ	Fri, Sep 13, 2002	3.92	3.92	3.80	3.81
2601	NYSE	MTZ	Thu, Sep 12, 2002	4.12	4.18	3.95	3.95
2600	NYSE	MTZ	Wed, Sep 11, 2002	4.00	4.28	3.97	4.14
2599	NYSE	MTZ	Tue, Sep 10, 2002	4.10	4.10	3.79	4.05
2598	NYSE	MTZ	Mon, Sep 9, 2002	4.38	4.46	4.10	4.15
2597	NYSE	MTZ	Fri, Sep 6, 2002	4.20	4.47	4.10	4.40
2596	NYSE	MTZ	Thu, Sep 5, 2002	3.95	4.45	3.80	4.15
2595	NYSE	MTZ	Wed, Sep 4, 2002	3.36	3.91	3.36	3.91
2594	NYSE	MTZ	Tue, Sep 3, 2002	3.50	3.55	3.30	3.35
2593	NYSE	MTZ	Fri, Aug 30, 2002	3.69	3.69	3.49	3.55
2592	NYSE	MTZ	Thu, Aug 29, 2002	3.50	3.64	3.40	3.64
2591	NYSE	MTZ	Wed, Aug 28, 2002	3.70	3.73	3.20	3.45
2590	NYSE	MTZ	Tue, Aug 27, 2002	3.25	3.70	3.22	3.60
2589	NYSE	MTZ	Mon, Aug 26, 2002	2.90	3.20	2.89	3.20
2588	NYSE	MTZ	Fri, Aug 23, 2002	2.90	2.90	2.85	2.90
2587	NYSE	MTZ	Thu, Aug 22, 2002	3.00	3.00	2.87	2.90
2586	NYSE	MTZ	Wed, Aug 21, 2002	2.80	3.04	2.80	3.00
2585	NYSE	MTZ	Tue, Aug 20, 2002	3.05	3.05	2.79	2.79
2584	NYSE	MTZ	Mon, Aug 19, 2002	3.10	3.12	3.04	3.06
2583	NYSE	MTZ	Fri, Aug 16, 2002	3.10	3.15	2.96	3.05
2582	NYSE	MTZ	Thu, Aug 15, 2002	3.48	3.63	3.05	3.10
2581	NYSE	MTZ	Wed, Aug 14, 2002	4.00	4.00	2.40	3.25
2580	NYSE	MTZ	Tue, Aug 13, 2002	4.25	4.30	4.02	4.04
2579	NYSE	MTZ	Mon, Aug 12, 2002	4.15	4.28	4.15	4.25
2578	NYSE	MTZ	Fri, Aug 9, 2002	4.18	4.23	4.15	4.21
2577	NYSE	MTZ	Thu, Aug 8, 2002	4.15	4.25	4.05	4.17
2576	NYSE	MTZ	Wed, Aug 7, 2002	4.16	4.25	4.05	4.12
2575	NYSE	MTZ	Tue, Aug 6, 2002	3.93	4.10	3.68	4.10
2574	NYSE	MTZ	Mon, Aug 5, 2002	4.05	4.05	3.90	3.91
2573	NYSE	MTZ	Fri, Aug 2, 2002	4.20	4.20	3.90	4.04
2572	NYSE	MTZ	Thu, Aug 1, 2002	4.52	4.52	4.21	4.22
2571	NYSE	MTZ	Wed, Jul 31, 2002	4.66	4.67	4.53	4.53
2570	NYSE	MTZ	Tue, Jul 30, 2002	4.84	4.84	4.62	4.69
2569	NYSE	MTZ	Mon, Jul 29, 2002	4.70	4.88	4.45	4.84
2568	NYSE	MTZ	Fri, Jul 26, 2002	4.61	4.83	4.61	4.70
2567	NYSE	MTZ	Thu, Jul 25, 2002	4.63	4.65	4.45	4.61
2566	NYSE	MTZ	Wed, Jul 24, 2002	4.53	4.78	4.50	4.55
2565	NYSE	MTZ	Tue, Jul 23, 2002	4.99	5.00	4.61	4.63
2564	NYSE	MTZ	Mon, Jul 22, 2002	4.91	5.14	4.91	4.98
2563	NYSE	MTZ	Fri, Jul 19, 2002	5.18	5.23	4.83	4.90
2562	NYSE	MTZ	Thu, Jul 18, 2002	5.60	5.67	5.24	5.24
2561	NYSE	MTZ	Wed, Jul 17, 2002	5.85	5.87	5.45	5.57
2560	NYSE	MTZ	Tue, Jul 16, 2002	6.10	6.10	5.81	5.86
2559	NYSE	MTZ	Mon, Jul 15, 2002	6.28	6.29	5.99	6.10
2558	NYSE	MTZ	Fri, Jul 12, 2002	6.40	6.40	6.15	6.33
2557	NYSE	MTZ	Thu, Jul 11, 2002	6.30	6.35	6.14	6.34
2556	NYSE	MTZ	Wed, Jul 10, 2002	6.90	6.90	6.23	6.28
2555	NYSE	MTZ	Tue, Jul 9, 2002	7.00	7.00	6.85	6.90
2554	NYSE	MTZ	Mon, Jul 8, 2002	6.88	7.02	6.88	6.95
2553	NYSE	MTZ	Fri, Jul 5, 2002	6.57	6.97	6.57	6.91
2552	NYSE	MTZ	Wed, Jul 3, 2002	6.29	6.57	6.05	6.50
2551	NYSE	MTZ	Tue, Jul 2, 2002	7.00	7.00	5.90	6.31
2550	NYSE	MTZ	Mon, Jul 1, 2002	7.32	7.65	7.30	7.36
2549	NYSE	MTZ	Fri, Jun 28, 2002	7.50	7.66	7.25	7.36
2548	NYSE	MTZ	Thu, Jun 27, 2002	7.55	7.60	7.30	7.45
2547	NYSE	MTZ	Wed, Jun 26, 2002	7.75	7.75	7.35	7.38
2546	NYSE	MTZ	Tue, Jun 25, 2002	7.65	7.99	7.64	7.75
2545	NYSE	MTZ	Mon, Jun 24, 2002	7.30	7.75	7.20	7.62
2544	NYSE	MTZ	Fri, Jun 21, 2002	7.45	7.55	7.30	7.31
2543	NYSE	MTZ	Thu, Jun 20, 2002	7.60	7.60	7.44	7.44
2542	NYSE	MTZ	Wed, Jun 19, 2002	7.68	7.82	7.60	7.65
2541	NYSE	MTZ	Tue, Jun 18, 2002	7.90	8.07	7.76	7.80
2540	NYSE	MTZ	Mon, Jun 17, 2002	7.45	7.88	7.45	7.86
2539	NYSE	MTZ	Fri, Jun 14, 2002	7.35	7.47	7.28	7.45
2538	NYSE	MTZ	Thu, Jun 13, 2002	7.40	7.52	7.34	7.41
2537	NYSE	MTZ	Wed, Jun 12, 2002	7.40	7.48	7.10	7.45
2536	NYSE	MTZ	Tue, Jun 11, 2002	7.55	7.75	7.43	7.43
2535	NYSE	MTZ	Mon, Jun 10, 2002	7.81	7.81	7.57	7.57
2534	NYSE	MTZ	Fri, Jun 7, 2002	7.50	7.90	7.50	7.82
2533	NYSE	MTZ	Thu, Jun 6, 2002	7.81	7.81	7.48	7.55
2532	NYSE	MTZ	Wed, Jun 5, 2002	7.88	7.89	7.73	7.81
2531	NYSE	MTZ	Tue, Jun 4, 2002	7.67	7.85	7.63	7.85
2530	NYSE	MTZ	Mon, Jun 3, 2002	8.00	8.00	7.56	7.68
2529	NYSE	MTZ	Fri, May 31, 2002	8.10	8.17	8.00	8.00
2528	NYSE	MTZ	Thu, May 30, 2002	7.72	8.08	7.72	8.05
2527	NYSE	MTZ	Wed, May 29, 2002	8.08	8.16	7.60	7.72
2526	NYSE	MTZ	Tue, May 28, 2002	8.11	8.11	7.96	8.03
2525	NYSE	MTZ	Fri, May 24, 2002	8.10	8.18	8.08	8.11
2524	NYSE	MTZ	Thu, May 23, 2002	8.22	8.24	7.95	8.08
2523	NYSE	MTZ	Wed, May 22, 2002	8.12	8.23	8.12	8.16
2522	NYSE	MTZ	Tue, May 21, 2002	8.40	8.43	8.13	8.15
2521	NYSE	MTZ	Mon, May 20, 2002	8.70	8.70	8.40	8.48
2520	NYSE	MTZ	Fri, May 17, 2002	7.95	8.80	7.57	8.68
2519	NYSE	MTZ	Thu, May 16, 2002	8.05	8.06	7.64	7.92
2518	NYSE	MTZ	Wed, May 15, 2002	7.30	8.25	7.30	8.05
2517	NYSE	MTZ	Tue, May 14, 2002	7.10	7.38	7.04	7.30
2516	NYSE	MTZ	Mon, May 13, 2002	6.90	7.10	6.84	7.00
2515	NYSE	MTZ	Fri, May 10, 2002	6.99	7.00	6.80	6.84
2514	NYSE	MTZ	Thu, May 9, 2002	7.40	7.40	6.91	6.98
2513	NYSE	MTZ	Wed, May 8, 2002	7.50	7.52	7.39	7.43
2512	NYSE	MTZ	Tue, May 7, 2002	7.78	7.78	7.37	7.45
2511	NYSE	MTZ	Mon, May 6, 2002	7.64	7.78	7.54	7.75
2510	NYSE	MTZ	Fri, May 3, 2002	7.88	7.88	7.60	7.64
2509	NYSE	MTZ	Thu, May 2, 2002	7.75	7.90	7.74	7.88
2508	NYSE	MTZ	Wed, May 1, 2002	7.77	7.84	7.10	7.73
2507	NYSE	MTZ	Tue, Apr 30, 2002	7.66	7.80	7.57	7.78
2506	NYSE	MTZ	Mon, Apr 29, 2002	7.95	8.05	7.55	7.68
2505	NYSE	MTZ	Fri, Apr 26, 2002	7.90	8.10	7.70	7.95
2504	NYSE	MTZ	Thu, Apr 25, 2002	7.86	7.99	7.81	7.95
2503	NYSE	MTZ	Wed, Apr 24, 2002	8.05	8.11	7.84	7.85
2502	NYSE	MTZ	Tue, Apr 23, 2002	8.00	8.10	7.85	8.00
2501	NYSE	MTZ	Mon, Apr 22, 2002	8.25	8.25	7.89	7.96
2500	NYSE	MTZ	Fri, Apr 19, 2002	8.35	8.42	8.05	8.18
2499	NYSE	MTZ	Thu, Apr 18, 2002	8.30	8.60	8.30	8.30
2498	NYSE	MTZ	Wed, Apr 17, 2002	9.00	9.13	8.15	8.25
2497	NYSE	MTZ	Tue, Apr 16, 2002	8.05	8.90	8.05	8.90
2496	NYSE	MTZ	Mon, Apr 15, 2002	7.75	8.09	7.75	7.99
2495	NYSE	MTZ	Fri, Apr 12, 2002	7.65	7.68	7.50	7.60
2494	NYSE	MTZ	Thu, Apr 11, 2002	7.70	7.80	7.53	7.53
2493	NYSE	MTZ	Wed, Apr 10, 2002	7.88	7.89	7.50	7.70
2492	NYSE	MTZ	Tue, Apr 9, 2002	7.98	8.26	7.93	7.93
2491	NYSE	MTZ	Mon, Apr 8, 2002	8.27	8.27	7.70	7.90
2490	NYSE	MTZ	Fri, Apr 5, 2002	7.88	8.49	7.88	8.27
2489	NYSE	MTZ	Thu, Apr 4, 2002	7.95	7.96	7.68	7.88
2488	NYSE	MTZ	Wed, Apr 3, 2002	7.92	8.02	7.86	8.00
2487	NYSE	MTZ	Tue, Apr 2, 2002	8.10	8.10	7.90	7.96
2486	NYSE	MTZ	Mon, Apr 1, 2002	8.05	8.15	7.80	8.10
2485	NYSE	MTZ	Thu, Mar 28, 2002	8.01	8.20	8.01	8.05
2484	NYSE	MTZ	Wed, Mar 27, 2002	8.01	8.30	7.88	8.00
2483	NYSE	MTZ	Tue, Mar 26, 2002	7.48	8.20	7.45	8.00
2482	NYSE	MTZ	Mon, Mar 25, 2002	7.15	7.49	7.11	7.47
2481	NYSE	MTZ	Fri, Mar 22, 2002	7.49	7.64	7.20	7.25
2480	NYSE	MTZ	Thu, Mar 21, 2002	7.30	7.65	7.15	7.48
2479	NYSE	MTZ	Wed, Mar 20, 2002	6.85	7.35	6.70	7.03
2478	NYSE	MTZ	Tue, Mar 19, 2002	6.25	6.80	6.25	6.70
2477	NYSE	MTZ	Mon, Mar 18, 2002	6.00	6.30	6.00	6.18
2476	NYSE	MTZ	Fri, Mar 15, 2002	6.20	6.30	6.06	6.07
2475	NYSE	MTZ	Thu, Mar 14, 2002	6.55	6.75	6.50	6.51
2474	NYSE	MTZ	Wed, Mar 13, 2002	6.70	6.78	6.52	6.61
2473	NYSE	MTZ	Tue, Mar 12, 2002	6.68	6.74	6.60	6.65
2472	NYSE	MTZ	Mon, Mar 11, 2002	6.68	6.80	6.59	6.74
2471	NYSE	MTZ	Fri, Mar 8, 2002	6.76	6.88	6.68	6.68
2470	NYSE	MTZ	Thu, Mar 7, 2002	6.80	6.82	6.70	6.72
2469	NYSE	MTZ	Wed, Mar 6, 2002	6.45	6.88	6.44	6.80
2468	NYSE	MTZ	Tue, Mar 5, 2002	6.40	6.55	6.26	6.47
2467	NYSE	MTZ	Mon, Mar 4, 2002	5.98	6.40	5.98	6.40
2466	NYSE	MTZ	Fri, Mar 1, 2002	5.76	5.88	5.65	5.88
2465	NYSE	MTZ	Thu, Feb 28, 2002	5.62	5.76	5.50	5.76
2464	NYSE	MTZ	Wed, Feb 27, 2002	5.78	5.95	5.66	5.70
2463	NYSE	MTZ	Tue, Feb 26, 2002	5.80	5.96	5.73	5.73
2462	NYSE	MTZ	Mon, Feb 25, 2002	5.64	5.82	5.64	5.76
2461	NYSE	MTZ	Fri, Feb 22, 2002	5.62	5.66	5.45	5.64
2460	NYSE	MTZ	Thu, Feb 21, 2002	5.92	5.92	5.60	5.62
2459	NYSE	MTZ	Wed, Feb 20, 2002	5.90	5.98	5.42	5.97
2458	NYSE	MTZ	Tue, Feb 19, 2002	5.55	5.60	5.25	5.55
2457	NYSE	MTZ	Fri, Feb 15, 2002	5.65	5.74	5.41	5.62
2456	NYSE	MTZ	Thu, Feb 14, 2002	5.65	6.00	5.60	5.60
2455	NYSE	MTZ	Wed, Feb 13, 2002	5.75	5.95	5.35	5.35
2454	NYSE	MTZ	Tue, Feb 12, 2002	5.80	5.94	5.71	5.75
2453	NYSE	MTZ	Mon, Feb 11, 2002	5.91	5.91	5.60	5.90
2452	NYSE	MTZ	Fri, Feb 8, 2002	6.06	6.09	5.78	5.86
2451	NYSE	MTZ	Thu, Feb 7, 2002	5.95	6.20	5.95	6.05
2450	NYSE	MTZ	Wed, Feb 6, 2002	5.55	6.00	5.55	5.95
2449	NYSE	MTZ	Tue, Feb 5, 2002	6.35	6.35	5.65	5.95
2448	NYSE	MTZ	Mon, Feb 4, 2002	6.80	6.80	6.30	6.35
2447	NYSE	MTZ	Fri, Feb 1, 2002	6.70	6.92	6.48	6.84
2446	NYSE	MTZ	Thu, Jan 31, 2002	6.78	6.97	6.68	6.83
2445	NYSE	MTZ	Wed, Jan 30, 2002	6.30	6.80	6.07	6.80
2444	NYSE	MTZ	Tue, Jan 29, 2002	6.87	6.88	6.03	6.30
2443	NYSE	MTZ	Mon, Jan 28, 2002	6.35	6.84	6.35	6.84
2442	NYSE	MTZ	Fri, Jan 25, 2002	6.97	6.99	6.05	6.35
2441	NYSE	MTZ	Thu, Jan 24, 2002	6.80	6.98	6.75	6.97
2440	NYSE	MTZ	Wed, Jan 23, 2002	6.73	6.73	6.55	6.70
2439	NYSE	MTZ	Tue, Jan 22, 2002	6.95	6.97	6.65	6.76
2438	NYSE	MTZ	Fri, Jan 18, 2002	6.90	7.15	6.85	6.98
2437	NYSE	MTZ	Thu, Jan 17, 2002	7.12	7.12	6.76	7.00
2436	NYSE	MTZ	Wed, Jan 16, 2002	7.35	7.35	6.93	7.12
2435	NYSE	MTZ	Tue, Jan 15, 2002	7.55	7.55	7.07	7.35
2434	NYSE	MTZ	Mon, Jan 14, 2002	7.78	7.78	7.11	7.56
2433	NYSE	MTZ	Fri, Jan 11, 2002	7.86	7.95	7.70	7.80
2432	NYSE	MTZ	Thu, Jan 10, 2002	7.80	7.94	7.80	7.86
2431	NYSE	MTZ	Wed, Jan 9, 2002	8.23	8.27	7.83	7.85
2430	NYSE	MTZ	Tue, Jan 8, 2002	7.93	8.23	7.90	8.23
2429	NYSE	MTZ	Mon, Jan 7, 2002	7.95	8.23	7.85	7.93
2428	NYSE	MTZ	Fri, Jan 4, 2002	7.90	8.00	7.57	7.91
2427	NYSE	MTZ	Thu, Jan 3, 2002	7.40	7.75	7.30	7.70
2426	NYSE	MTZ	Wed, Jan 2, 2002	6.90	7.49	6.65	7.40
2425	NYSE	MTZ	Mon, Dec 31, 2001	6.40	6.95	6.30	6.95
2424	NYSE	MTZ	Fri, Dec 28, 2001	6.40	6.70	6.27	6.45
2423	NYSE	MTZ	Thu, Dec 27, 2001	6.28	6.48	6.25	6.40
2422	NYSE	MTZ	Wed, Dec 26, 2001	5.90	6.28	5.90	6.28
2421	NYSE	MTZ	Mon, Dec 24, 2001	6.05	6.10	5.91	5.92
2420	NYSE	MTZ	Fri, Dec 21, 2001	6.02	6.09	5.93	6.09
2419	NYSE	MTZ	Thu, Dec 20, 2001	6.10	6.19	5.95	6.02
2418	NYSE	MTZ	Wed, Dec 19, 2001	5.83	6.19	5.81	6.15
2417	NYSE	MTZ	Tue, Dec 18, 2001	6.05	6.16	5.60	5.75
2416	NYSE	MTZ	Mon, Dec 17, 2001	6.20	6.38	5.95	6.05
2415	NYSE	MTZ	Fri, Dec 14, 2001	5.95	6.20	5.95	6.10
2414	NYSE	MTZ	Thu, Dec 13, 2001	5.70	6.34	5.60	6.00
2413	NYSE	MTZ	Wed, Dec 12, 2001	5.48	5.60	5.40	5.60
2412	NYSE	MTZ	Tue, Dec 11, 2001	5.65	5.70	5.45	5.46
2411	NYSE	MTZ	Mon, Dec 10, 2001	5.48	5.72	5.48	5.58
2410	NYSE	MTZ	Fri, Dec 7, 2001	5.45	5.70	5.40	5.47
2409	NYSE	MTZ	Thu, Dec 6, 2001	5.35	5.49	5.27	5.49
2408	NYSE	MTZ	Wed, Dec 5, 2001	5.45	5.65	5.30	5.36
2407	NYSE	MTZ	Tue, Dec 4, 2001	5.10	5.39	5.01	5.39
2406	NYSE	MTZ	Mon, Dec 3, 2001	5.15	5.30	5.13	5.14
2405	NYSE	MTZ	Fri, Nov 30, 2001	5.45	5.58	5.25	5.45
2404	NYSE	MTZ	Thu, Nov 29, 2001	5.55	5.60	5.43	5.49
2403	NYSE	MTZ	Wed, Nov 28, 2001	5.45	5.75	5.45	5.49
2402	NYSE	MTZ	Tue, Nov 27, 2001	5.10	5.50	5.10	5.35
2401	NYSE	MTZ	Mon, Nov 26, 2001	5.37	5.37	5.11	5.18
2400	NYSE	MTZ	Fri, Nov 23, 2001	5.25	5.44	5.25	5.37
2399	NYSE	MTZ	Wed, Nov 21, 2001	5.05	5.29	5.00	5.15
2398	NYSE	MTZ	Tue, Nov 20, 2001	5.20	5.35	4.95	4.95
2397	NYSE	MTZ	Mon, Nov 19, 2001	5.02	5.35	5.00	5.20
2396	NYSE	MTZ	Fri, Nov 16, 2001	5.05	5.40	4.90	5.02
2395	NYSE	MTZ	Thu, Nov 15, 2001	4.97	5.24	4.90	5.08
2394	NYSE	MTZ	Wed, Nov 14, 2001	4.95	5.00	4.85	4.96
2393	NYSE	MTZ	Tue, Nov 13, 2001	4.50	5.20	4.50	4.85
2392	NYSE	MTZ	Mon, Nov 12, 2001	4.43	4.49	4.15	4.37
2391	NYSE	MTZ	Fri, Nov 9, 2001	4.70	4.90	4.50	4.50
2390	NYSE	MTZ	Thu, Nov 8, 2001	4.65	4.89	4.00	4.70
2389	NYSE	MTZ	Wed, Nov 7, 2001	5.05	5.10	4.85	4.98
2388	NYSE	MTZ	Tue, Nov 6, 2001	4.90	5.00	4.76	4.94
2387	NYSE	MTZ	Mon, Nov 5, 2001	5.03	5.40	4.96	4.99
2386	NYSE	MTZ	Fri, Nov 2, 2001	4.95	5.15	4.90	4.95
2385	NYSE	MTZ	Thu, Nov 1, 2001	4.60	4.89	4.55	4.85
2384	NYSE	MTZ	Wed, Oct 31, 2001	4.35	4.60	4.30	4.60
2383	NYSE	MTZ	Tue, Oct 30, 2001	4.65	4.67	4.10	4.15
2382	NYSE	MTZ	Mon, Oct 29, 2001	5.00	5.15	4.61	4.64
2381	NYSE	MTZ	Fri, Oct 26, 2001	4.28	4.90	4.26	4.90
2380	NYSE	MTZ	Thu, Oct 25, 2001	4.25	4.29	4.12	4.28
2379	NYSE	MTZ	Wed, Oct 24, 2001	4.10	4.30	4.10	4.20
2378	NYSE	MTZ	Tue, Oct 23, 2001	4.45	4.50	3.98	4.10
2377	NYSE	MTZ	Mon, Oct 22, 2001	4.55	4.60	4.34	4.44
2376	NYSE	MTZ	Fri, Oct 19, 2001	4.45	4.50	4.43	4.45
2375	NYSE	MTZ	Thu, Oct 18, 2001	4.98	4.99	4.35	4.35
2374	NYSE	MTZ	Wed, Oct 17, 2001	5.40	5.40	4.98	4.98
2373	NYSE	MTZ	Tue, Oct 16, 2001	5.20	5.44	5.20	5.30
2372	NYSE	MTZ	Mon, Oct 15, 2001	5.10	5.25	5.10	5.20
2371	NYSE	MTZ	Fri, Oct 12, 2001	5.01	5.30	4.99	5.12
2370	NYSE	MTZ	Thu, Oct 11, 2001	4.85	5.18	4.85	5.01
2369	NYSE	MTZ	Wed, Oct 10, 2001	4.70	4.77	4.40	4.75
2368	NYSE	MTZ	Tue, Oct 9, 2001	5.30	5.30	4.50	4.50
2367	NYSE	MTZ	Mon, Oct 8, 2001	5.24	5.44	5.18	5.35
2366	NYSE	MTZ	Fri, Oct 5, 2001	5.25	5.40	5.15	5.24
2365	NYSE	MTZ	Thu, Oct 4, 2001	6.45	6.45	5.15	5.21
2364	NYSE	MTZ	Wed, Oct 3, 2001	6.15	6.80	6.12	6.55
2363	NYSE	MTZ	Tue, Oct 2, 2001	4.95	6.72	4.95	6.14
2362	NYSE	MTZ	Mon, Oct 1, 2001	5.15	5.15	4.95	4.95
2361	NYSE	MTZ	Fri, Sep 28, 2001	4.70	5.10	4.70	5.10
2360	NYSE	MTZ	Thu, Sep 27, 2001	4.85	4.90	4.60	4.65
2359	NYSE	MTZ	Wed, Sep 26, 2001	5.05	5.06	4.50	4.80
2358	NYSE	MTZ	Tue, Sep 25, 2001	5.19	5.19	4.80	5.03
2357	NYSE	MTZ	Mon, Sep 24, 2001	5.05	5.60	4.70	5.19
2356	NYSE	MTZ	Fri, Sep 21, 2001	4.30	5.10	4.30	4.72
2355	NYSE	MTZ	Thu, Sep 20, 2001	6.15	6.28	5.50	5.90
2354	NYSE	MTZ	Wed, Sep 19, 2001	6.70	6.85	6.00	6.24
2353	NYSE	MTZ	Tue, Sep 18, 2001	7.40	7.40	6.60	6.75
2352	NYSE	MTZ	Mon, Sep 17, 2001	7.75	8.25	7.20	7.33
2351	NYSE	MTZ	Mon, Sep 10, 2001	8.95	8.96	8.25	8.47
2350	NYSE	MTZ	Fri, Sep 7, 2001	8.85	8.87	8.38	8.61
2349	NYSE	MTZ	Thu, Sep 6, 2001	9.05	9.27	8.84	8.84
2348	NYSE	MTZ	Wed, Sep 5, 2001	9.30	9.54	8.74	8.95
2347	NYSE	MTZ	Tue, Sep 4, 2001	10.00	10.03	9.55	9.55
2346	NYSE	MTZ	Fri, Aug 31, 2001	9.95	10.42	9.94	10.05
2345	NYSE	MTZ	Thu, Aug 30, 2001	10.10	10.13	9.92	9.93
2344	NYSE	MTZ	Wed, Aug 29, 2001	10.10	10.18	9.92	10.00
2343	NYSE	MTZ	Tue, Aug 28, 2001	10.91	10.96	9.80	9.94
2342	NYSE	MTZ	Mon, Aug 27, 2001	10.99	11.15	10.85	10.91
2341	NYSE	MTZ	Fri, Aug 24, 2001	10.60	11.10	10.56	10.99
2340	NYSE	MTZ	Thu, Aug 23, 2001	10.73	10.98	10.48	10.49
2339	NYSE	MTZ	Wed, Aug 22, 2001	10.51	10.75	10.37	10.70
2338	NYSE	MTZ	Tue, Aug 21, 2001	11.00	11.00	10.35	10.51
2337	NYSE	MTZ	Mon, Aug 20, 2001	10.66	10.95	10.64	10.94
2336	NYSE	MTZ	Fri, Aug 17, 2001	11.25	11.40	10.75	10.76
2335	NYSE	MTZ	Thu, Aug 16, 2001	11.00	11.27	10.87	11.22
2334	NYSE	MTZ	Wed, Aug 15, 2001	12.00	12.00	11.37	11.39
2333	NYSE	MTZ	Tue, Aug 14, 2001	12.48	12.49	12.18	12.30
2332	NYSE	MTZ	Mon, Aug 13, 2001	12.47	12.50	12.00	12.48
2331	NYSE	MTZ	Fri, Aug 10, 2001	12.25	12.48	12.00	12.37
2330	NYSE	MTZ	Thu, Aug 9, 2001	12.50	12.70	12.15	12.20
2329	NYSE	MTZ	Wed, Aug 8, 2001	12.81	12.98	12.31	12.40
2328	NYSE	MTZ	Tue, Aug 7, 2001	12.97	13.20	12.78	12.82
2327	NYSE	MTZ	Mon, Aug 6, 2001	13.65	13.70	12.96	12.97
2326	NYSE	MTZ	Fri, Aug 3, 2001	13.82	13.99	13.35	13.61
2325	NYSE	MTZ	Thu, Aug 2, 2001	13.91	13.99	13.50	13.82
2324	NYSE	MTZ	Wed, Aug 1, 2001	14.56	14.56	13.57	13.71
2323	NYSE	MTZ	Tue, Jul 31, 2001	14.69	14.88	14.48	14.57
2322	NYSE	MTZ	Mon, Jul 30, 2001	14.71	14.80	14.69	14.69
2321	NYSE	MTZ	Fri, Jul 27, 2001	15.12	15.42	14.78	14.81
2320	NYSE	MTZ	Thu, Jul 26, 2001	13.91	15.19	13.91	15.11
2319	NYSE	MTZ	Wed, Jul 25, 2001	13.73	14.00	13.37	13.91
2318	NYSE	MTZ	Tue, Jul 24, 2001	14.05	14.18	13.75	13.78
2317	NYSE	MTZ	Mon, Jul 23, 2001	14.40	14.70	14.10	14.10
2316	NYSE	MTZ	Fri, Jul 20, 2001	14.30	14.75	14.26	14.33
2315	NYSE	MTZ	Thu, Jul 19, 2001	14.17	14.90	14.17	14.36
2314	NYSE	MTZ	Wed, Jul 18, 2001	14.10	14.36	14.08	14.08
2313	NYSE	MTZ	Tue, Jul 17, 2001	13.25	14.15	13.25	14.15
2312	NYSE	MTZ	Mon, Jul 16, 2001	13.08	13.35	13.03	13.35
2311	NYSE	MTZ	Fri, Jul 13, 2001	12.93	13.28	12.90	13.06
2310	NYSE	MTZ	Thu, Jul 12, 2001	12.95	13.35	12.80	12.93
2309	NYSE	MTZ	Wed, Jul 11, 2001	12.55	12.90	12.30	12.60
2308	NYSE	MTZ	Tue, Jul 10, 2001	12.84	13.14	12.47	12.56
2307	NYSE	MTZ	Mon, Jul 9, 2001	12.29	13.00	12.29	12.86
2306	NYSE	MTZ	Fri, Jul 6, 2001	12.40	12.50	12.12	12.29
2305	NYSE	MTZ	Thu, Jul 5, 2001	13.00	13.00	12.30	12.50
2304	NYSE	MTZ	Tue, Jul 3, 2001	12.30	13.15	12.22	13.00
2303	NYSE	MTZ	Mon, Jul 2, 2001	13.25	13.25	12.30	12.30
2302	NYSE	MTZ	Fri, Jun 29, 2001	13.48	13.57	13.20	13.20
2301	NYSE	MTZ	Thu, Jun 28, 2001	13.40	13.67	13.35	13.38
2300	NYSE	MTZ	Wed, Jun 27, 2001	13.70	14.00	13.31	13.32
2299	NYSE	MTZ	Tue, Jun 26, 2001	13.95	14.00	13.80	13.83
2298	NYSE	MTZ	Mon, Jun 25, 2001	14.20	14.20	13.90	13.95
2297	NYSE	MTZ	Fri, Jun 22, 2001	13.80	14.20	13.72	14.15
2296	NYSE	MTZ	Thu, Jun 21, 2001	14.30	14.31	13.67	13.67
2295	NYSE	MTZ	Wed, Jun 20, 2001	13.70	14.40	13.25	14.40
2294	NYSE	MTZ	Tue, Jun 19, 2001	14.10	14.50	13.80	13.86
2293	NYSE	MTZ	Mon, Jun 18, 2001	14.20	14.29	13.68	13.88
2292	NYSE	MTZ	Fri, Jun 15, 2001	13.00	14.00	12.60	14.00
2291	NYSE	MTZ	Thu, Jun 14, 2001	18.17	18.17	17.00	17.09
2290	NYSE	MTZ	Wed, Jun 13, 2001	18.15	18.65	18.10	18.17
2289	NYSE	MTZ	Tue, Jun 12, 2001	18.90	18.90	18.05	18.15
2288	NYSE	MTZ	Mon, Jun 11, 2001	19.14	19.14	18.60	19.01
2287	NYSE	MTZ	Fri, Jun 8, 2001	18.53	19.45	18.53	19.14
2286	NYSE	MTZ	Thu, Jun 7, 2001	18.31	18.53	18.00	18.53
2285	NYSE	MTZ	Wed, Jun 6, 2001	17.75	18.40	17.55	18.30
2284	NYSE	MTZ	Tue, Jun 5, 2001	16.75	17.95	16.75	17.75
2283	NYSE	MTZ	Mon, Jun 4, 2001	16.70	16.85	16.64	16.70
2282	NYSE	MTZ	Fri, Jun 1, 2001	16.08	16.64	16.03	16.61
2281	NYSE	MTZ	Thu, May 31, 2001	16.30	16.95	16.00	16.07
2280	NYSE	MTZ	Wed, May 30, 2001	16.50	16.50	15.65	16.15
2279	NYSE	MTZ	Tue, May 29, 2001	16.55	16.66	16.47	16.50
2278	NYSE	MTZ	Fri, May 25, 2001	17.02	17.02	16.55	16.70
2277	NYSE	MTZ	Thu, May 24, 2001	16.06	17.06	15.95	17.01
2276	NYSE	MTZ	Wed, May 23, 2001	16.79	16.79	16.05	16.06
2275	NYSE	MTZ	Tue, May 22, 2001	16.50	16.97	16.50	16.69
2274	NYSE	MTZ	Mon, May 21, 2001	15.60	16.38	15.60	16.38
2273	NYSE	MTZ	Fri, May 18, 2001	15.60	15.90	15.60	15.65
2272	NYSE	MTZ	Thu, May 17, 2001	15.48	15.98	15.40	15.70
2271	NYSE	MTZ	Wed, May 16, 2001	15.35	15.50	14.80	15.47
2270	NYSE	MTZ	Tue, May 15, 2001	15.50	15.56	15.33	15.45
2269	NYSE	MTZ	Mon, May 14, 2001	15.21	15.32	14.75	15.20
2268	NYSE	MTZ	Fri, May 11, 2001	15.65	15.85	15.20	15.21
2267	NYSE	MTZ	Thu, May 10, 2001	15.55	16.00	15.36	15.48
2266	NYSE	MTZ	Wed, May 9, 2001	15.75	15.75	15.35	15.45
2265	NYSE	MTZ	Tue, May 8, 2001	15.50	15.92	15.50	15.78
2264	NYSE	MTZ	Mon, May 7, 2001	15.95	16.26	15.85	16.00
2263	NYSE	MTZ	Fri, May 4, 2001	14.85	16.00	14.85	15.95
2262	NYSE	MTZ	Thu, May 3, 2001	15.42	15.42	14.75	14.77
2261	NYSE	MTZ	Wed, May 2, 2001	15.25	15.94	15.21	15.41
2260	NYSE	MTZ	Tue, May 1, 2001	14.65	15.48	14.65	15.20
2259	NYSE	MTZ	Mon, Apr 30, 2001	14.61	15.10	14.50	14.66
2258	NYSE	MTZ	Fri, Apr 27, 2001	13.55	14.62	13.45	14.62
2257	NYSE	MTZ	Thu, Apr 26, 2001	13.90	14.23	13.30	13.50
2256	NYSE	MTZ	Wed, Apr 25, 2001	14.30	14.30	13.80	14.02
2255	NYSE	MTZ	Tue, Apr 24, 2001	13.75	14.08	13.60	13.80
2254	NYSE	MTZ	Mon, Apr 23, 2001	14.80	14.80	14.20	14.30
2253	NYSE	MTZ	Fri, Apr 20, 2001	14.95	15.10	14.28	14.50
2252	NYSE	MTZ	Thu, Apr 19, 2001	14.90	15.50	14.50	15.05
2251	NYSE	MTZ	Wed, Apr 18, 2001	13.80	14.95	13.70	14.70
2250	NYSE	MTZ	Tue, Apr 17, 2001	13.91	13.95	13.35	13.55
2249	NYSE	MTZ	Mon, Apr 16, 2001	14.00	14.00	12.80	13.90
2248	NYSE	MTZ	Thu, Apr 12, 2001	13.18	14.15	13.16	14.10
2247	NYSE	MTZ	Wed, Apr 11, 2001	13.50	14.19	13.00	13.23
2246	NYSE	MTZ	Tue, Apr 10, 2001	12.90	14.40	12.67	13.45
2245	NYSE	MTZ	Mon, Apr 9, 2001	12.50	12.75	12.30	12.45
2244	NYSE	MTZ	Fri, Apr 6, 2001	13.05	13.05	12.00	12.10
2243	NYSE	MTZ	Thu, Apr 5, 2001	12.50	12.95	11.80	12.92
2242	NYSE	MTZ	Wed, Apr 4, 2001	12.69	12.69	11.40	12.20
2241	NYSE	MTZ	Tue, Apr 3, 2001	13.63	13.64	12.29	12.71
2240	NYSE	MTZ	Mon, Apr 2, 2001	13.60	14.46	13.10	13.63
2239	NYSE	MTZ	Fri, Mar 30, 2001	13.50	13.58	13.40	13.51
2238	NYSE	MTZ	Thu, Mar 29, 2001	13.50	13.82	13.40	13.50
2237	NYSE	MTZ	Wed, Mar 28, 2001	14.20	14.20	13.05	13.17
2236	NYSE	MTZ	Tue, Mar 27, 2001	13.85	14.20	13.75	14.20
2235	NYSE	MTZ	Mon, Mar 26, 2001	14.10	14.20	13.35	13.77
2234	NYSE	MTZ	Fri, Mar 23, 2001	13.25	13.90	13.12	13.90
2233	NYSE	MTZ	Thu, Mar 22, 2001	13.10	13.13	12.26	12.75
2232	NYSE	MTZ	Wed, Mar 21, 2001	14.05	14.05	12.60	12.89
2231	NYSE	MTZ	Tue, Mar 20, 2001	14.60	14.98	14.10	14.14
2230	NYSE	MTZ	Mon, Mar 19, 2001	14.75	14.75	13.60	14.35
2229	NYSE	MTZ	Fri, Mar 16, 2001	14.75	14.75	13.70	13.90
2228	NYSE	MTZ	Thu, Mar 15, 2001	15.50	15.50	14.40	14.90
2227	NYSE	MTZ	Wed, Mar 14, 2001	14.46	15.19	14.23	15.05
2226	NYSE	MTZ	Tue, Mar 13, 2001	14.75	15.00	14.05	14.45
2225	NYSE	MTZ	Mon, Mar 12, 2001	14.39	15.10	14.01	14.85
2224	NYSE	MTZ	Fri, Mar 9, 2001	15.40	15.45	14.10	14.39
2223	NYSE	MTZ	Thu, Mar 8, 2001	16.24	16.24	15.04	15.36
2222	NYSE	MTZ	Wed, Mar 7, 2001	16.69	16.80	16.11	16.49
2221	NYSE	MTZ	Tue, Mar 6, 2001	15.80	17.00	15.78	16.69
2220	NYSE	MTZ	Mon, Mar 5, 2001	15.23	15.90	15.23	15.48
2219	NYSE	MTZ	Fri, Mar 2, 2001	15.15	15.69	14.52	15.22
2218	NYSE	MTZ	Thu, Mar 1, 2001	15.00	15.10	14.50	15.03
2217	NYSE	MTZ	Wed, Feb 28, 2001	15.35	15.70	14.76	14.98
2216	NYSE	MTZ	Tue, Feb 27, 2001	17.05	17.05	15.50	15.80
2215	NYSE	MTZ	Mon, Feb 26, 2001	16.15	17.25	16.05	16.98
2214	NYSE	MTZ	Fri, Feb 23, 2001	15.60	16.10	15.41	16.00
2213	NYSE	MTZ	Thu, Feb 22, 2001	16.30	16.50	15.50	15.70
2212	NYSE	MTZ	Wed, Feb 21, 2001	16.61	16.85	16.09	16.17
2211	NYSE	MTZ	Tue, Feb 20, 2001	17.75	18.20	16.53	16.61
2210	NYSE	MTZ	Fri, Feb 16, 2001	18.00	18.00	17.25	17.60
2209	NYSE	MTZ	Thu, Feb 15, 2001	18.00	19.36	18.00	18.95
2208	NYSE	MTZ	Wed, Feb 14, 2001	18.25	18.31	17.90	18.01
2207	NYSE	MTZ	Tue, Feb 13, 2001	17.29	18.40	17.29	18.01
2206	NYSE	MTZ	Mon, Feb 12, 2001	17.10	17.45	16.70	17.28
2205	NYSE	MTZ	Fri, Feb 9, 2001	17.70	17.70	16.00	16.61
2204	NYSE	MTZ	Thu, Feb 8, 2001	18.50	18.50	17.40	17.55
2203	NYSE	MTZ	Wed, Feb 7, 2001	18.76	18.89	18.10	18.23
2202	NYSE	MTZ	Tue, Feb 6, 2001	19.01	19.49	18.89	18.89
2201	NYSE	MTZ	Mon, Feb 5, 2001	19.30	19.75	18.75	19.01
2200	NYSE	MTZ	Fri, Feb 2, 2001	19.50	20.10	19.50	19.98
2199	NYSE	MTZ	Thu, Feb 1, 2001	19.50	20.25	19.48	19.49
2198	NYSE	MTZ	Wed, Jan 31, 2001	18.50	19.50	18.30	19.13
2197	NYSE	MTZ	Tue, Jan 30, 2001	20.90	21.45	19.40	19.99
2196	NYSE	MTZ	Mon, Jan 29, 2001	20.62	20.74	20.31	20.49
2195	NYSE	MTZ	Fri, Jan 26, 2001	18.50	21.69	18.00	20.63
2194	NYSE	MTZ	Thu, Jan 25, 2001	24.50	24.56	23.56	23.69
2193	NYSE	MTZ	Wed, Jan 24, 2001	23.94	24.75	23.25	24.50
2192	NYSE	MTZ	Tue, Jan 23, 2001	22.94	24.38	22.75	23.94
2191	NYSE	MTZ	Mon, Jan 22, 2001	22.88	23.50	22.38	22.94
2190	NYSE	MTZ	Fri, Jan 19, 2001	21.38	24.63	21.38	23.13
2189	NYSE	MTZ	Thu, Jan 18, 2001	23.25	23.25	21.25	22.00
2188	NYSE	MTZ	Wed, Jan 17, 2001	21.50	22.38	21.06	22.38
2187	NYSE	MTZ	Tue, Jan 16, 2001	20.56	20.75	19.69	20.38
2186	NYSE	MTZ	Fri, Jan 12, 2001	20.06	21.63	20.00	20.81
2185	NYSE	MTZ	Thu, Jan 11, 2001	18.38	20.75	18.13	20.31
2184	NYSE	MTZ	Wed, Jan 10, 2001	18.25	19.13	17.25	18.88
2183	NYSE	MTZ	Tue, Jan 9, 2001	17.38	18.44	16.38	18.38
2182	NYSE	MTZ	Mon, Jan 8, 2001	18.25	18.31	16.06	16.63
2181	NYSE	MTZ	Fri, Jan 5, 2001	21.94	22.00	17.50	18.00
2180	NYSE	MTZ	Thu, Jan 4, 2001	21.13	22.75	20.25	22.19
2179	NYSE	MTZ	Wed, Jan 3, 2001	18.88	21.38	18.88	20.88
2178	NYSE	MTZ	Tue, Jan 2, 2001	20.88	20.88	18.19	18.38
2177	NYSE	MTZ	Fri, Dec 29, 2000	19.94	21.50	19.50	20.00
2176	NYSE	MTZ	Thu, Dec 28, 2000	20.19	20.69	19.00	19.56
2175	NYSE	MTZ	Wed, Dec 27, 2000	19.06	20.75	18.63	20.44
2174	NYSE	MTZ	Tue, Dec 26, 2000	19.44	20.25	18.50	18.81
2173	NYSE	MTZ	Fri, Dec 22, 2000	20.13	20.50	18.00	19.06
2172	NYSE	MTZ	Thu, Dec 21, 2000	21.69	21.94	19.75	20.00
2171	NYSE	MTZ	Wed, Dec 20, 2000	23.50	24.13	21.50	21.94
2170	NYSE	MTZ	Tue, Dec 19, 2000	25.75	26.88	22.13	24.13
2169	NYSE	MTZ	Mon, Dec 18, 2000	27.63	27.88	25.38	25.75
2168	NYSE	MTZ	Fri, Dec 15, 2000	27.06	27.06	26.00	26.75
2167	NYSE	MTZ	Thu, Dec 14, 2000	28.38	28.44	26.13	27.06
2166	NYSE	MTZ	Wed, Dec 13, 2000	29.94	30.25	27.75	28.63
2165	NYSE	MTZ	Tue, Dec 12, 2000	30.50	30.81	29.56	29.81
2164	NYSE	MTZ	Mon, Dec 11, 2000	30.25	30.88	29.88	30.25
2163	NYSE	MTZ	Fri, Dec 8, 2000	30.63	31.50	29.94	31.25
2162	NYSE	MTZ	Thu, Dec 7, 2000	28.50	30.06	28.38	30.00
2161	NYSE	MTZ	Wed, Dec 6, 2000	29.50	31.50	28.44	28.50
2160	NYSE	MTZ	Tue, Dec 5, 2000	28.25	30.00	28.25	29.25
2159	NYSE	MTZ	Mon, Dec 4, 2000	26.63	27.69	26.50	27.63
2158	NYSE	MTZ	Fri, Dec 1, 2000	27.38	28.00	26.88	26.88
2157	NYSE	MTZ	Thu, Nov 30, 2000	26.13	27.38	25.75	27.00
2156	NYSE	MTZ	Wed, Nov 29, 2000	28.38	28.38	26.25	26.75
2155	NYSE	MTZ	Tue, Nov 28, 2000	28.31	29.25	27.25	28.63
2154	NYSE	MTZ	Mon, Nov 27, 2000	28.50	28.63	27.13	28.06
2153	NYSE	MTZ	Fri, Nov 24, 2000	27.56	28.50	27.25	28.25
2152	NYSE	MTZ	Wed, Nov 22, 2000	28.88	28.88	26.81	27.56
2151	NYSE	MTZ	Tue, Nov 21, 2000	29.19	29.69	28.63	29.19
2150	NYSE	MTZ	Mon, Nov 20, 2000	31.00	31.00	28.63	29.44
2149	NYSE	MTZ	Fri, Nov 17, 2000	31.00	31.81	30.88	31.44
2148	NYSE	MTZ	Thu, Nov 16, 2000	31.31	31.31	30.63	31.00
2147	NYSE	MTZ	Wed, Nov 15, 2000	31.63	31.63	30.75	31.06
2146	NYSE	MTZ	Tue, Nov 14, 2000	30.88	31.69	30.81	31.44
2145	NYSE	MTZ	Mon, Nov 13, 2000	30.38	31.00	29.81	30.56
2144	NYSE	MTZ	Fri, Nov 10, 2000	32.75	32.75	31.13	31.25
2143	NYSE	MTZ	Thu, Nov 9, 2000	33.13	33.25	32.00	32.88
2142	NYSE	MTZ	Wed, Nov 8, 2000	33.63	33.88	33.13	33.38
2141	NYSE	MTZ	Tue, Nov 7, 2000	33.00	33.88	31.75	33.50
2140	NYSE	MTZ	Mon, Nov 6, 2000	34.63	34.75	33.31	33.38
2139	NYSE	MTZ	Fri, Nov 3, 2000	33.00	35.75	32.56	34.38
2138	NYSE	MTZ	Thu, Nov 2, 2000	31.00	34.75	30.75	33.06
2137	NYSE	MTZ	Wed, Nov 1, 2000	29.13	30.56	28.81	30.25
2136	NYSE	MTZ	Tue, Oct 31, 2000	28.25	29.63	28.19	28.94
2135	NYSE	MTZ	Mon, Oct 30, 2000	30.13	30.19	27.63	28.06
2134	NYSE	MTZ	Fri, Oct 27, 2000	28.13	30.75	28.13	30.38
2133	NYSE	MTZ	Thu, Oct 26, 2000	26.75	28.56	26.25	27.75
2132	NYSE	MTZ	Wed, Oct 25, 2000	29.56	30.13	26.25	26.50
2131	NYSE	MTZ	Tue, Oct 24, 2000	28.63	29.75	28.63	29.56
2130	NYSE	MTZ	Mon, Oct 23, 2000	28.81	29.00	28.13	28.38
2129	NYSE	MTZ	Fri, Oct 20, 2000	28.13	29.13	27.88	28.81
2128	NYSE	MTZ	Thu, Oct 19, 2000	28.00	29.00	28.00	28.81
2127	NYSE	MTZ	Wed, Oct 18, 2000	28.00	28.38	26.75	28.00
2126	NYSE	MTZ	Tue, Oct 17, 2000	27.50	28.75	27.50	28.00
2125	NYSE	MTZ	Mon, Oct 16, 2000	26.63	26.69	26.13	26.56
2124	NYSE	MTZ	Fri, Oct 13, 2000	26.50	26.88	25.75	26.75
2123	NYSE	MTZ	Thu, Oct 12, 2000	27.81	28.38	26.25	26.75
2122	NYSE	MTZ	Wed, Oct 11, 2000	29.38	29.38	27.50	27.81
2121	NYSE	MTZ	Tue, Oct 10, 2000	29.75	29.88	29.13	29.31
2120	NYSE	MTZ	Mon, Oct 9, 2000	29.50	29.94	29.06	29.63
2119	NYSE	MTZ	Fri, Oct 6, 2000	30.25	30.44	28.50	29.25
2118	NYSE	MTZ	Thu, Oct 5, 2000	30.38	31.00	30.06	30.50
2117	NYSE	MTZ	Wed, Oct 4, 2000	31.00	31.25	30.50	30.50
2116	NYSE	MTZ	Tue, Oct 3, 2000	30.75	31.00	29.38	30.00
2115	NYSE	MTZ	Mon, Oct 2, 2000	31.25	31.25	30.50	30.69
2114	NYSE	MTZ	Fri, Sep 29, 2000	30.50	31.44	29.94	31.00
2113	NYSE	MTZ	Thu, Sep 28, 2000	31.25	32.13	29.75	30.00
2112	NYSE	MTZ	Wed, Sep 27, 2000	32.00	33.13	30.75	31.50
2111	NYSE	MTZ	Tue, Sep 26, 2000	33.19	33.63	31.25	32.38
2110	NYSE	MTZ	Mon, Sep 25, 2000	34.25	35.38	32.81	33.06
2109	NYSE	MTZ	Fri, Sep 22, 2000	32.56	34.38	32.25	34.38
2108	NYSE	MTZ	Thu, Sep 21, 2000	35.50	35.50	32.56	32.56
2107	NYSE	MTZ	Wed, Sep 20, 2000	34.50	35.81	34.44	35.69
2106	NYSE	MTZ	Tue, Sep 19, 2000	34.88	34.88	33.31	34.31
2105	NYSE	MTZ	Mon, Sep 18, 2000	37.44	37.44	33.81	35.00
2104	NYSE	MTZ	Fri, Sep 15, 2000	38.13	38.13	37.38	37.38
2103	NYSE	MTZ	Thu, Sep 14, 2000	36.63	38.50	36.50	38.00
2102	NYSE	MTZ	Wed, Sep 13, 2000	37.25	37.75	36.13	36.63
2101	NYSE	MTZ	Tue, Sep 12, 2000	37.25	39.00	37.13	37.75
2100	NYSE	MTZ	Mon, Sep 11, 2000	38.44	39.44	37.00	37.25
2099	NYSE	MTZ	Fri, Sep 8, 2000	35.88	39.00	35.88	38.44
2098	NYSE	MTZ	Thu, Sep 7, 2000	34.88	35.88	34.88	35.75
2097	NYSE	MTZ	Wed, Sep 6, 2000	35.00	35.38	34.63	34.88
2096	NYSE	MTZ	Tue, Sep 5, 2000	35.38	35.63	34.19	34.75
2095	NYSE	MTZ	Fri, Sep 1, 2000	36.19	36.19	34.56	35.88
2094	NYSE	MTZ	Thu, Aug 31, 2000	35.19	37.63	35.13	36.00
2093	NYSE	MTZ	Wed, Aug 30, 2000	36.94	36.94	35.06	35.44
2092	NYSE	MTZ	Tue, Aug 29, 2000	31.00	37.00	31.00	36.94
2091	NYSE	MTZ	Mon, Aug 28, 2000	31.31	31.50	30.38	30.38
2090	NYSE	MTZ	Fri, Aug 25, 2000	31.13	31.88	30.63	31.06
2089	NYSE	MTZ	Thu, Aug 24, 2000	28.56	30.88	28.13	30.88
2088	NYSE	MTZ	Wed, Aug 23, 2000	28.44	28.94	27.38	28.69
2087	NYSE	MTZ	Tue, Aug 22, 2000	28.50	28.50	26.13	28.25
2086	NYSE	MTZ	Mon, Aug 21, 2000	29.75	30.50	27.81	28.25
2085	NYSE	MTZ	Fri, Aug 18, 2000	29.38	30.50	28.81	29.81
2084	NYSE	MTZ	Thu, Aug 17, 2000	29.56	29.75	29.06	29.13
2083	NYSE	MTZ	Wed, Aug 16, 2000	29.69	29.88	29.06	29.31
2082	NYSE	MTZ	Tue, Aug 15, 2000	30.13	30.25	29.19	29.44
2081	NYSE	MTZ	Mon, Aug 14, 2000	30.38	30.75	29.50	30.13
2080	NYSE	MTZ	Fri, Aug 11, 2000	30.88	30.88	30.00	30.31
2079	NYSE	MTZ	Thu, Aug 10, 2000	32.63	33.00	30.00	31.00
2078	NYSE	MTZ	Wed, Aug 9, 2000	33.00	33.88	32.00	32.25
2077	NYSE	MTZ	Tue, Aug 8, 2000	31.81	32.56	31.50	31.63
2076	NYSE	MTZ	Mon, Aug 7, 2000	33.25	33.31	31.00	31.75
2075	NYSE	MTZ	Fri, Aug 4, 2000	31.50	34.38	31.38	33.50
2074	NYSE	MTZ	Thu, Aug 3, 2000	30.75	31.25	29.00	30.94
2073	NYSE	MTZ	Wed, Aug 2, 2000	32.00	32.75	31.13	31.38
2072	NYSE	MTZ	Tue, Aug 1, 2000	33.06	33.56	31.50	32.19
2071	NYSE	MTZ	Mon, Jul 31, 2000	32.75	34.50	32.75	33.19
2070	NYSE	MTZ	Fri, Jul 28, 2000	32.75	33.25	32.38	32.63
2069	NYSE	MTZ	Thu, Jul 27, 2000	36.63	36.63	31.38	32.50
2068	NYSE	MTZ	Wed, Jul 26, 2000	36.75	37.13	36.06	36.81
2067	NYSE	MTZ	Tue, Jul 25, 2000	36.50	36.94	36.00	36.50
2066	NYSE	MTZ	Mon, Jul 24, 2000	37.69	37.75	34.38	35.50
2065	NYSE	MTZ	Fri, Jul 21, 2000	39.13	39.13	37.13	37.94
2064	NYSE	MTZ	Thu, Jul 20, 2000	40.25	40.31	38.06	38.81
2063	NYSE	MTZ	Wed, Jul 19, 2000	40.19	40.38	38.69	39.00
2062	NYSE	MTZ	Tue, Jul 18, 2000	40.50	41.50	39.50	40.06
2061	NYSE	MTZ	Mon, Jul 17, 2000	39.31	40.63	39.19	40.38
2060	NYSE	MTZ	Fri, Jul 14, 2000	41.63	41.63	39.94	40.06
2059	NYSE	MTZ	Thu, Jul 13, 2000	41.38	42.88	40.69	40.75
2058	NYSE	MTZ	Wed, Jul 12, 2000	40.56	41.63	40.25	41.25
2057	NYSE	MTZ	Tue, Jul 11, 2000	39.50	41.13	39.25	40.06
2056	NYSE	MTZ	Mon, Jul 10, 2000	42.50	42.50	39.75	40.00
2055	NYSE	MTZ	Fri, Jul 7, 2000	43.13	43.88	42.50	42.50
2054	NYSE	MTZ	Thu, Jul 6, 2000	40.88	43.44	40.88	42.38
2053	NYSE	MTZ	Wed, Jul 5, 2000	40.25	41.13	39.31	40.50
2052	NYSE	MTZ	Mon, Jul 3, 2000	38.19	39.94	38.19	39.81
2051	NYSE	MTZ	Fri, Jun 30, 2000	35.00	39.13	34.63	38.16
2050	NYSE	MTZ	Thu, Jun 29, 2000	37.13	37.88	35.44	35.44
2049	NYSE	MTZ	Wed, Jun 28, 2000	37.75	39.13	37.50	37.56
2048	NYSE	MTZ	Tue, Jun 27, 2000	35.00	40.00	34.81	37.88
2047	NYSE	MTZ	Mon, Jun 26, 2000	33.50	34.50	32.63	34.13
2046	NYSE	MTZ	Fri, Jun 23, 2000	34.00	34.75	30.50	32.44
2045	NYSE	MTZ	Thu, Jun 22, 2000	37.00	37.88	31.88	33.81
2044	NYSE	MTZ	Wed, Jun 21, 2000	39.00	39.00	36.13	37.00
2043	NYSE	MTZ	Tue, Jun 20, 2000	41.00	41.63	38.00	38.75
2042	NYSE	MTZ	Mon, Jun 19, 2000	42.00	42.00	40.17	40.54
2041	NYSE	MTZ	Fri, Jun 16, 2000	41.17	42.67	41.17	41.71
2040	NYSE	MTZ	Thu, Jun 15, 2000	42.25	42.25	40.34	40.84
2039	NYSE	MTZ	Wed, Jun 14, 2000	44.46	45.17	42.00	42.09
2038	NYSE	MTZ	Tue, Jun 13, 2000	43.09	45.09	42.84	44.29
2037	NYSE	MTZ	Mon, Jun 12, 2000	46.42	46.92	42.09	43.04
2036	NYSE	MTZ	Fri, Jun 9, 2000	45.84	46.67	45.84	46.34
2035	NYSE	MTZ	Thu, Jun 8, 2000	45.79	46.84	45.09	46.00
2034	NYSE	MTZ	Wed, Jun 7, 2000	46.09	47.59	45.34	45.63
2033	NYSE	MTZ	Tue, Jun 6, 2000	48.38	49.17	45.17	45.67
2032	NYSE	MTZ	Mon, Jun 5, 2000	47.67	48.42	46.67	48.34
2031	NYSE	MTZ	Fri, Jun 2, 2000	47.00	48.92	47.00	48.21
2030	NYSE	MTZ	Thu, Jun 1, 2000	46.00	46.67	44.92	46.50
2029	NYSE	MTZ	Wed, May 31, 2000	44.00	46.75	43.67	45.59
2028	NYSE	MTZ	Tue, May 30, 2000	42.67	45.00	42.67	43.92
2027	NYSE	MTZ	Fri, May 26, 2000	44.25	44.25	40.34	41.71
2026	NYSE	MTZ	Thu, May 25, 2000	43.50	45.63	43.50	44.25
2025	NYSE	MTZ	Wed, May 24, 2000	46.50	46.63	39.54	42.88
2024	NYSE	MTZ	Tue, May 23, 2000	49.42	50.67	46.50	46.84
2023	NYSE	MTZ	Mon, May 22, 2000	51.09	51.09	48.42	48.84
2022	NYSE	MTZ	Fri, May 19, 2000	54.13	54.67	50.84	51.04
2021	NYSE	MTZ	Thu, May 18, 2000	54.67	56.67	54.04	54.09
2020	NYSE	MTZ	Wed, May 17, 2000	54.25	55.00	51.92	53.59
2019	NYSE	MTZ	Tue, May 16, 2000	54.04	55.34	52.50	53.96
2018	NYSE	MTZ	Mon, May 15, 2000	51.84	54.42	51.59	54.04
2017	NYSE	MTZ	Fri, May 12, 2000	49.84	52.09	49.67	51.34
2016	NYSE	MTZ	Thu, May 11, 2000	49.29	51.17	49.29	49.84
2015	NYSE	MTZ	Wed, May 10, 2000	52.09	52.09	48.34	49.29
2014	NYSE	MTZ	Tue, May 9, 2000	53.84	53.84	50.67	52.09
2013	NYSE	MTZ	Mon, May 8, 2000	55.75	55.79	53.84	53.96
2012	NYSE	MTZ	Fri, May 5, 2000	51.84	56.09	51.84	55.92
2011	NYSE	MTZ	Thu, May 4, 2000	50.50	52.63	49.00	51.84
2010	NYSE	MTZ	Wed, May 3, 2000	53.04	53.04	48.75	50.46
2009	NYSE	MTZ	Tue, May 2, 2000	56.50	56.50	52.67	53.04
2008	NYSE	MTZ	Mon, May 1, 2000	58.09	58.75	56.25	56.34
2007	NYSE	MTZ	Fri, Apr 28, 2000	56.00	58.92	55.38	57.59
2006	NYSE	MTZ	Thu, Apr 27, 2000	51.04	56.00	50.75	56.00
2005	NYSE	MTZ	Wed, Apr 26, 2000	50.84	51.34	50.54	51.04
2004	NYSE	MTZ	Tue, Apr 25, 2000	49.21	51.00	49.21	50.42
2003	NYSE	MTZ	Mon, Apr 24, 2000	50.09	50.09	48.00	49.04
2002	NYSE	MTZ	Thu, Apr 20, 2000	49.00	52.00	49.00	50.21
2001	NYSE	MTZ	Wed, Apr 19, 2000	48.75	48.75	47.34	48.17
2000	NYSE	MTZ	Tue, Apr 18, 2000	45.92	49.34	45.59	48.59
1999	NYSE	MTZ	Mon, Apr 17, 2000	48.00	48.42	45.34	45.79
1998	NYSE	MTZ	Fri, Apr 14, 2000	47.00	48.67	44.25	48.67
1997	NYSE	MTZ	Thu, Apr 13, 2000	49.71	50.17	47.09	47.50
1996	NYSE	MTZ	Wed, Apr 12, 2000	51.67	52.25	49.50	49.54
1995	NYSE	MTZ	Tue, Apr 11, 2000	58.50	58.50	48.84	50.75
1994	NYSE	MTZ	Mon, Apr 10, 2000	58.17	60.17	57.75	58.04
1993	NYSE	MTZ	Fri, Apr 7, 2000	56.25	58.00	56.25	58.00
1992	NYSE	MTZ	Thu, Apr 6, 2000	56.50	56.92	55.59	56.63
1991	NYSE	MTZ	Wed, Apr 5, 2000	54.34	58.09	54.34	56.38
1990	NYSE	MTZ	Tue, Apr 4, 2000	58.17	58.84	52.42	54.34
1989	NYSE	MTZ	Mon, Apr 3, 2000	59.34	59.88	57.92	58.04
1988	NYSE	MTZ	Fri, Mar 31, 2000	55.09	60.00	55.04	59.34
1987	NYSE	MTZ	Thu, Mar 30, 2000	53.21	55.67	53.09	55.09
1986	NYSE	MTZ	Wed, Mar 29, 2000	54.59	54.67	52.84	53.38
1985	NYSE	MTZ	Tue, Mar 28, 2000	54.67	54.92	53.67	54.71
1984	NYSE	MTZ	Mon, Mar 27, 2000	52.29	55.09	52.25	54.84
1983	NYSE	MTZ	Fri, Mar 24, 2000	50.34	52.50	50.00	52.34
1982	NYSE	MTZ	Thu, Mar 23, 2000	46.84	50.67	46.84	50.42
1981	NYSE	MTZ	Wed, Mar 22, 2000	46.63	46.92	46.09	46.63
1980	NYSE	MTZ	Tue, Mar 21, 2000	46.67	47.34	46.42	46.59
1979	NYSE	MTZ	Mon, Mar 20, 2000	44.50	46.25	43.92	45.59
1978	NYSE	MTZ	Fri, Mar 17, 2000	44.17	44.75	44.00	44.42
1977	NYSE	MTZ	Thu, Mar 16, 2000	42.84	44.34	42.84	44.34
1976	NYSE	MTZ	Wed, Mar 15, 2000	43.21	43.21	41.42	42.67
1975	NYSE	MTZ	Tue, Mar 14, 2000	45.00	45.38	42.09	43.09
1974	NYSE	MTZ	Mon, Mar 13, 2000	44.75	45.25	44.04	44.59
1973	NYSE	MTZ	Fri, Mar 10, 2000	44.71	45.67	44.04	44.88
1972	NYSE	MTZ	Thu, Mar 9, 2000	43.67	45.34	43.67	44.59
1971	NYSE	MTZ	Wed, Mar 8, 2000	45.29	45.34	42.42	43.25
1970	NYSE	MTZ	Tue, Mar 7, 2000	45.00	46.42	44.88	45.13
1969	NYSE	MTZ	Mon, Mar 6, 2000	44.75	45.50	44.42	44.96
1968	NYSE	MTZ	Fri, Mar 3, 2000	45.17	45.34	44.34	44.50
1967	NYSE	MTZ	Thu, Mar 2, 2000	45.34	47.34	43.25	43.88
1966	NYSE	MTZ	Wed, Mar 1, 2000	43.34	44.42	42.42	44.25
1965	NYSE	MTZ	Tue, Feb 29, 2000	37.34	38.59	37.34	38.42
1964	NYSE	MTZ	Mon, Feb 28, 2000	36.50	37.25	36.50	37.17
1963	NYSE	MTZ	Fri, Feb 25, 2000	36.67	37.34	36.09	36.50
1962	NYSE	MTZ	Thu, Feb 24, 2000	37.75	38.00	37.42	37.54
1961	NYSE	MTZ	Wed, Feb 23, 2000	38.00	38.00	36.84	37.59
1960	NYSE	MTZ	Tue, Feb 22, 2000	37.42	38.17	37.42	38.04
1959	NYSE	MTZ	Fri, Feb 18, 2000	37.84	37.84	37.34	37.59
1958	NYSE	MTZ	Thu, Feb 17, 2000	37.75	38.46	37.67	38.13
1957	NYSE	MTZ	Wed, Feb 16, 2000	35.71	37.59	35.63	37.25
1956	NYSE	MTZ	Tue, Feb 15, 2000	33.96	35.75	33.63	35.67
1955	NYSE	MTZ	Mon, Feb 14, 2000	32.54	33.88	32.25	33.79
1954	NYSE	MTZ	Fri, Feb 11, 2000	32.08	32.42	32.00	32.38
1953	NYSE	MTZ	Thu, Feb 10, 2000	31.79	32.42	31.75	31.96
1952	NYSE	MTZ	Wed, Feb 9, 2000	33.54	33.59	30.67	31.63
1951	NYSE	MTZ	Tue, Feb 8, 2000	33.50	34.13	33.34	33.63
1950	NYSE	MTZ	Mon, Feb 7, 2000	33.50	34.50	33.08	33.42
1949	NYSE	MTZ	Fri, Feb 4, 2000	32.33	33.34	32.33	33.34
1948	NYSE	MTZ	Thu, Feb 3, 2000	32.17	32.33	31.83	32.21
1947	NYSE	MTZ	Wed, Feb 2, 2000	31.54	32.58	31.54	32.29
1946	NYSE	MTZ	Tue, Feb 1, 2000	30.83	31.92	30.83	31.63
1945	NYSE	MTZ	Mon, Jan 31, 2000	31.08	31.92	30.79	30.79
1944	NYSE	MTZ	Fri, Jan 28, 2000	32.33	32.46	31.00	31.21
1943	NYSE	MTZ	Thu, Jan 27, 2000	32.17	33.17	32.00	32.04
1942	NYSE	MTZ	Wed, Jan 26, 2000	32.33	32.46	31.42	31.50
1941	NYSE	MTZ	Tue, Jan 25, 2000	33.08	33.13	32.33	32.46
1940	NYSE	MTZ	Mon, Jan 24, 2000	33.13	33.29	32.79	33.25
1939	NYSE	MTZ	Fri, Jan 21, 2000	31.58	33.17	31.33	33.13
1938	NYSE	MTZ	Thu, Jan 20, 2000	31.67	32.38	31.17	31.58
1937	NYSE	MTZ	Wed, Jan 19, 2000	29.42	31.33	29.38	31.25
1936	NYSE	MTZ	Tue, Jan 18, 2000	28.58	29.33	28.08	29.33
1935	NYSE	MTZ	Fri, Jan 14, 2000	29.17	29.58	28.71	28.71
1934	NYSE	MTZ	Thu, Jan 13, 2000	28.83	29.17	28.75	29.04
1933	NYSE	MTZ	Wed, Jan 12, 2000	28.33	28.92	28.29	28.79
1932	NYSE	MTZ	Tue, Jan 11, 2000	28.42	28.50	28.17	28.33
1931	NYSE	MTZ	Mon, Jan 10, 2000	28.88	28.96	28.00	28.42
1930	NYSE	MTZ	Fri, Jan 7, 2000	28.42	29.17	28.42	28.79
1929	NYSE	MTZ	Thu, Jan 6, 2000	28.13	28.29	28.00	28.25
1928	NYSE	MTZ	Wed, Jan 5, 2000	27.63	28.17	27.63	28.08
1927	NYSE	MTZ	Tue, Jan 4, 2000	28.42	28.46	27.17	27.67
1926	NYSE	MTZ	Mon, Jan 3, 2000	29.83	29.92	28.04	28.58
1925	NYSE	MTZ	Fri, Dec 31, 1999	28.88	29.67	28.88	29.67
1924	NYSE	MTZ	Thu, Dec 30, 1999	29.00	29.46	28.75	29.00
1923	NYSE	MTZ	Wed, Dec 29, 1999	28.58	28.83	28.25	28.83
1922	NYSE	MTZ	Tue, Dec 28, 1999	28.38	28.58	28.33	28.58
1921	NYSE	MTZ	Mon, Dec 27, 1999	28.83	28.83	28.00	28.42
1920	NYSE	MTZ	Thu, Dec 23, 1999	28.88	29.13	28.67	28.83
1919	NYSE	MTZ	Wed, Dec 22, 1999	28.33	28.88	28.25	28.88
1918	NYSE	MTZ	Tue, Dec 21, 1999	28.67	28.88	28.50	28.75
1917	NYSE	MTZ	Mon, Dec 20, 1999	27.67	28.96	27.58	28.58
1916	NYSE	MTZ	Fri, Dec 17, 1999	28.04	28.21	27.42	27.88
1915	NYSE	MTZ	Thu, Dec 16, 1999	27.63	28.83	27.63	28.04
1914	NYSE	MTZ	Wed, Dec 15, 1999	25.83	27.75	25.83	27.58
1913	NYSE	MTZ	Tue, Dec 14, 1999	25.67	25.92	25.50	25.71
1912	NYSE	MTZ	Mon, Dec 13, 1999	25.67	25.83	25.50	25.50
1911	NYSE	MTZ	Fri, Dec 10, 1999	25.71	25.75	25.42	25.75
1910	NYSE	MTZ	Thu, Dec 9, 1999	26.33	26.63	25.75	25.79
1909	NYSE	MTZ	Wed, Dec 8, 1999	26.42	26.42	26.00	26.29
1908	NYSE	MTZ	Tue, Dec 7, 1999	26.92	26.92	26.08	26.33
1907	NYSE	MTZ	Mon, Dec 6, 1999	27.17	27.33	26.75	27.04
1906	NYSE	MTZ	Fri, Dec 3, 1999	27.50	28.00	27.00	27.08
1905	NYSE	MTZ	Thu, Dec 2, 1999	27.33	28.08	26.88	27.50
1904	NYSE	MTZ	Wed, Dec 1, 1999	27.38	27.46	26.67	27.08
1903	NYSE	MTZ	Tue, Nov 30, 1999	26.00	27.54	26.00	27.46
1902	NYSE	MTZ	Mon, Nov 29, 1999	25.58	25.88	25.33	25.83
1901	NYSE	MTZ	Fri, Nov 26, 1999	25.83	25.92	25.42	25.54
1900	NYSE	MTZ	Wed, Nov 24, 1999	24.83	26.67	24.83	25.67
1899	NYSE	MTZ	Tue, Nov 23, 1999	23.08	24.58	23.08	24.58
1898	NYSE	MTZ	Mon, Nov 22, 1999	22.96	22.96	22.50	22.92
1897	NYSE	MTZ	Fri, Nov 19, 1999	23.21	23.25	22.83	22.96
1896	NYSE	MTZ	Thu, Nov 18, 1999	23.17	23.33	23.08	23.13
1895	NYSE	MTZ	Wed, Nov 17, 1999	23.50	23.50	23.08	23.13
1894	NYSE	MTZ	Tue, Nov 16, 1999	23.75	24.00	23.33	23.38
1893	NYSE	MTZ	Mon, Nov 15, 1999	23.38	23.75	23.29	23.75
1892	NYSE	MTZ	Fri, Nov 12, 1999	22.96	23.50	22.92	23.38
1891	NYSE	MTZ	Thu, Nov 11, 1999	22.71	23.04	22.71	23.00
1890	NYSE	MTZ	Wed, Nov 10, 1999	22.13	22.71	22.13	22.67
1889	NYSE	MTZ	Tue, Nov 9, 1999	21.79	22.21	21.75	22.21
1888	NYSE	MTZ	Mon, Nov 8, 1999	21.83	21.83	21.58	21.71
1887	NYSE	MTZ	Fri, Nov 5, 1999	21.67	21.88	21.67	21.83
1886	NYSE	MTZ	Thu, Nov 4, 1999	21.67	21.71	21.54	21.67
1885	NYSE	MTZ	Wed, Nov 3, 1999	21.50	22.04	21.50	21.67
1884	NYSE	MTZ	Tue, Nov 2, 1999	22.04	22.08	21.50	21.50
1883	NYSE	MTZ	Mon, Nov 1, 1999	21.75	22.17	21.75	22.04
1882	NYSE	MTZ	Fri, Oct 29, 1999	20.83	22.00	20.75	21.83
1881	NYSE	MTZ	Thu, Oct 28, 1999	22.08	22.33	20.67	20.67
1880	NYSE	MTZ	Wed, Oct 27, 1999	22.54	22.83	22.08	22.17
1879	NYSE	MTZ	Tue, Oct 26, 1999	22.83	23.04	22.58	22.58
1878	NYSE	MTZ	Mon, Oct 25, 1999	22.92	22.92	22.71	22.83
1877	NYSE	MTZ	Fri, Oct 22, 1999	22.67	22.75	22.29	22.75
1876	NYSE	MTZ	Thu, Oct 21, 1999	22.08	22.67	21.92	22.67
1875	NYSE	MTZ	Wed, Oct 20, 1999	22.54	22.58	22.00	22.17
1874	NYSE	MTZ	Tue, Oct 19, 1999	23.08	23.33	22.50	22.54
1873	NYSE	MTZ	Mon, Oct 18, 1999	22.04	23.00	22.04	23.00
1872	NYSE	MTZ	Fri, Oct 15, 1999	22.25	22.25	21.75	22.04
1871	NYSE	MTZ	Thu, Oct 14, 1999	21.88	22.33	21.88	22.33
1870	NYSE	MTZ	Wed, Oct 13, 1999	21.79	22.00	21.75	21.88
1869	NYSE	MTZ	Tue, Oct 12, 1999	21.50	21.92	21.46	21.83
1868	NYSE	MTZ	Mon, Oct 11, 1999	21.42	21.75	21.33	21.63
1867	NYSE	MTZ	Fri, Oct 8, 1999	21.38	21.50	21.17	21.33
1866	NYSE	MTZ	Thu, Oct 7, 1999	21.38	21.38	21.08	21.38
1865	NYSE	MTZ	Wed, Oct 6, 1999	21.50	21.50	21.17	21.33
1864	NYSE	MTZ	Tue, Oct 5, 1999	20.42	21.67	20.42	21.54
1863	NYSE	MTZ	Mon, Oct 4, 1999	19.25	20.42	19.17	20.42
1862	NYSE	MTZ	Fri, Oct 1, 1999	19.63	19.63	19.00	19.33
1861	NYSE	MTZ	Thu, Sep 30, 1999	19.21	19.67	19.08	19.63
1860	NYSE	MTZ	Wed, Sep 29, 1999	19.29	19.38	19.17	19.21
1859	NYSE	MTZ	Tue, Sep 28, 1999	19.63	19.67	19.00	19.29
1858	NYSE	MTZ	Mon, Sep 27, 1999	19.83	19.83	19.54	19.71
1857	NYSE	MTZ	Fri, Sep 24, 1999	20.08	20.08	19.75	19.83
1856	NYSE	MTZ	Thu, Sep 23, 1999	20.50	20.50	20.00	20.08
1855	NYSE	MTZ	Wed, Sep 22, 1999	20.83	20.83	20.50	20.50
1854	NYSE	MTZ	Tue, Sep 21, 1999	20.88	20.88	20.79	20.79
1853	NYSE	MTZ	Mon, Sep 20, 1999	20.75	20.92	20.67	20.88
1852	NYSE	MTZ	Fri, Sep 17, 1999	20.25	21.17	20.25	20.75
1851	NYSE	MTZ	Thu, Sep 16, 1999	20.33	20.38	20.25	20.25
1850	NYSE	MTZ	Wed, Sep 15, 1999	20.96	21.00	20.42	20.50
1849	NYSE	MTZ	Tue, Sep 14, 1999	21.21	21.29	20.88	20.88
1848	NYSE	MTZ	Mon, Sep 13, 1999	21.21	21.29	21.00	21.04
1847	NYSE	MTZ	Fri, Sep 10, 1999	20.75	21.25	20.75	21.21
1846	NYSE	MTZ	Thu, Sep 9, 1999	20.83	20.92	20.67	20.67
1845	NYSE	MTZ	Wed, Sep 8, 1999	20.46	21.17	20.46	20.75
1844	NYSE	MTZ	Tue, Sep 7, 1999	20.13	20.54	20.00	20.46
1843	NYSE	MTZ	Fri, Sep 3, 1999	19.63	20.25	19.63	20.04
1842	NYSE	MTZ	Thu, Sep 2, 1999	19.58	19.58	18.83	19.42
1841	NYSE	MTZ	Wed, Sep 1, 1999	19.00	19.67	18.83	19.67
1840	NYSE	MTZ	Tue, Aug 31, 1999	19.00	20.00	18.33	18.63
1839	NYSE	MTZ	Mon, Aug 30, 1999	20.08	20.08	18.83	18.83
1838	NYSE	MTZ	Fri, Aug 27, 1999	20.58	20.58	20.08	20.13
1837	NYSE	MTZ	Thu, Aug 26, 1999	20.29	20.83	20.29	20.50
1836	NYSE	MTZ	Wed, Aug 25, 1999	19.96	20.67	19.88	20.29
1835	NYSE	MTZ	Tue, Aug 24, 1999	20.00	20.13	19.92	19.92
1834	NYSE	MTZ	Mon, Aug 23, 1999	20.38	20.38	20.00	20.17
1833	NYSE	MTZ	Fri, Aug 20, 1999	20.38	20.38	20.21	20.38
1832	NYSE	MTZ	Thu, Aug 19, 1999	20.38	20.38	20.25	20.29
1831	NYSE	MTZ	Wed, Aug 18, 1999	20.92	20.92	20.17	20.38
1830	NYSE	MTZ	Tue, Aug 17, 1999	21.00	21.00	20.75	20.96
1829	NYSE	MTZ	Mon, Aug 16, 1999	21.17	21.17	20.92	21.00
1828	NYSE	MTZ	Fri, Aug 13, 1999	20.75	21.25	20.75	21.21
1827	NYSE	MTZ	Thu, Aug 12, 1999	20.63	20.67	20.42	20.63
1826	NYSE	MTZ	Wed, Aug 11, 1999	20.46	20.63	20.33	20.63
1825	NYSE	MTZ	Tue, Aug 10, 1999	21.25	21.25	20.33	20.42
1824	NYSE	MTZ	Mon, Aug 9, 1999	22.00	22.08	21.17	21.25
1823	NYSE	MTZ	Fri, Aug 6, 1999	21.92	22.17	21.79	21.92
1822	NYSE	MTZ	Thu, Aug 5, 1999	21.63	21.75	21.42	21.75
1821	NYSE	MTZ	Wed, Aug 4, 1999	22.67	22.67	21.00	21.63
1820	NYSE	MTZ	Tue, Aug 3, 1999	23.83	23.83	22.67	22.67
1819	NYSE	MTZ	Mon, Aug 2, 1999	23.71	24.42	23.63	23.75
1818	NYSE	MTZ	Fri, Jul 30, 1999	23.00	23.75	22.83	23.75
1817	NYSE	MTZ	Thu, Jul 29, 1999	22.42	23.83	22.25	22.88
1816	NYSE	MTZ	Wed, Jul 28, 1999	23.00	23.08	22.25	22.25
1815	NYSE	MTZ	Tue, Jul 27, 1999	23.25	23.25	22.88	23.08
1814	NYSE	MTZ	Mon, Jul 26, 1999	23.33	23.33	22.92	23.13
1813	NYSE	MTZ	Fri, Jul 23, 1999	23.88	23.92	23.42	23.46
1812	NYSE	MTZ	Thu, Jul 22, 1999	23.88	23.96	23.75	23.83
1811	NYSE	MTZ	Wed, Jul 21, 1999	23.42	24.00	23.42	23.88
1810	NYSE	MTZ	Tue, Jul 20, 1999	24.33	24.33	23.00	23.42
1809	NYSE	MTZ	Mon, Jul 19, 1999	23.75	24.83	23.54	24.33
1808	NYSE	MTZ	Fri, Jul 16, 1999	23.75	24.17	23.75	23.92
1807	NYSE	MTZ	Thu, Jul 15, 1999	23.58	24.00	23.54	23.75
1806	NYSE	MTZ	Wed, Jul 14, 1999	22.13	23.83	22.06	23.50
1805	NYSE	MTZ	Tue, Jul 13, 1999	22.21	22.21	21.79	22.13
1804	NYSE	MTZ	Mon, Jul 12, 1999	22.25	22.67	21.75	22.29
1803	NYSE	MTZ	Fri, Jul 9, 1999	20.00	22.00	20.00	21.83
1802	NYSE	MTZ	Thu, Jul 8, 1999	18.75	20.04	18.67	20.00
1801	NYSE	MTZ	Wed, Jul 7, 1999	18.00	18.17	17.83	18.17
1800	NYSE	MTZ	Tue, Jul 6, 1999	18.00	18.00	17.88	18.00
1799	NYSE	MTZ	Fri, Jul 2, 1999	17.96	18.00	17.88	17.96
1798	NYSE	MTZ	Thu, Jul 1, 1999	18.67	18.67	17.79	17.96
1797	NYSE	MTZ	Wed, Jun 30, 1999	17.33	18.83	17.25	18.83
1796	NYSE	MTZ	Tue, Jun 29, 1999	17.04	17.58	17.04	17.38
1795	NYSE	MTZ	Mon, Jun 28, 1999	17.00	17.63	17.00	17.21
1794	NYSE	MTZ	Fri, Jun 25, 1999	16.38	17.13	16.38	17.04
1793	NYSE	MTZ	Thu, Jun 24, 1999	16.67	16.67	16.08	16.21
1792	NYSE	MTZ	Wed, Jun 23, 1999	16.67	16.67	16.50	16.63
1791	NYSE	MTZ	Tue, Jun 22, 1999	16.63	16.67	16.50	16.58
1790	NYSE	MTZ	Mon, Jun 21, 1999	17.21	17.21	16.54	16.63
1789	NYSE	MTZ	Fri, Jun 18, 1999	17.63	17.63	17.17	17.21
1788	NYSE	MTZ	Thu, Jun 17, 1999	17.67	17.67	17.50	17.54
1787	NYSE	MTZ	Wed, Jun 16, 1999	17.58	17.75	17.50	17.75
1786	NYSE	MTZ	Tue, Jun 15, 1999	17.50	17.67	17.42	17.63
1785	NYSE	MTZ	Mon, Jun 14, 1999	17.75	17.75	16.92	17.46
1784	NYSE	MTZ	Fri, Jun 11, 1999	17.17	17.83	17.17	17.63
1783	NYSE	MTZ	Thu, Jun 10, 1999	16.96	17.33	16.92	17.21
1782	NYSE	MTZ	Wed, Jun 9, 1999	17.08	17.13	16.88	16.88
1781	NYSE	MTZ	Tue, Jun 8, 1999	17.33	17.50	17.00	17.00
1780	NYSE	MTZ	Mon, Jun 7, 1999	16.58	17.83	16.58	17.50
1779	NYSE	MTZ	Fri, Jun 4, 1999	16.29	16.67	16.00	16.58
1778	NYSE	MTZ	Thu, Jun 3, 1999	16.58	16.67	16.17	16.21
1777	NYSE	MTZ	Wed, Jun 2, 1999	15.33	16.58	15.33	16.58
1776	NYSE	MTZ	Tue, Jun 1, 1999	16.17	16.17	14.33	15.38
1775	NYSE	MTZ	Fri, May 28, 1999	16.67	16.67	16.17	16.17
1774	NYSE	MTZ	Thu, May 27, 1999	17.42	17.63	16.67	16.67
1773	NYSE	MTZ	Wed, May 26, 1999	17.83	17.83	17.17	17.29
1772	NYSE	MTZ	Tue, May 25, 1999	18.00	18.00	17.79	17.88
1771	NYSE	MTZ	Mon, May 24, 1999	18.50	19.00	17.96	18.00
1770	NYSE	MTZ	Fri, May 21, 1999	18.83	18.92	18.33	18.38
1769	NYSE	MTZ	Thu, May 20, 1999	18.88	18.96	18.79	18.79
1768	NYSE	MTZ	Wed, May 19, 1999	18.46	19.29	18.46	18.88
1767	NYSE	MTZ	Tue, May 18, 1999	17.92	18.75	17.83	18.38
1766	NYSE	MTZ	Mon, May 17, 1999	18.67	18.67	18.00	18.00
1765	NYSE	MTZ	Fri, May 14, 1999	18.83	18.92	18.58	18.75
1764	NYSE	MTZ	Thu, May 13, 1999	18.63	19.00	18.63	19.00
1763	NYSE	MTZ	Wed, May 12, 1999	18.96	18.96	18.00	18.50
1762	NYSE	MTZ	Tue, May 11, 1999	19.00	19.50	19.00	19.00
1761	NYSE	MTZ	Mon, May 10, 1999	19.71	20.00	19.08	19.17
1760	NYSE	MTZ	Fri, May 7, 1999	19.04	19.79	18.96	19.63
1759	NYSE	MTZ	Thu, May 6, 1999	18.46	19.33	18.42	19.04
1758	NYSE	MTZ	Wed, May 5, 1999	18.29	18.50	18.21	18.46
1757	NYSE	MTZ	Tue, May 4, 1999	17.58	18.00	17.58	18.00
1756	NYSE	MTZ	Mon, May 3, 1999	17.38	17.79	17.33	17.67
1755	NYSE	MTZ	Fri, Apr 30, 1999	17.46	18.00	17.33	17.33
1754	NYSE	MTZ	Thu, Apr 29, 1999	17.04	17.58	17.04	17.46
1753	NYSE	MTZ	Wed, Apr 28, 1999	16.63	17.08	16.04	17.08
1752	NYSE	MTZ	Tue, Apr 27, 1999	16.50	16.79	16.08	16.21
1751	NYSE	MTZ	Mon, Apr 26, 1999	16.25	16.83	16.25	16.42
1750	NYSE	MTZ	Fri, Apr 23, 1999	16.42	16.63	16.13	16.33
1749	NYSE	MTZ	Thu, Apr 22, 1999	16.67	16.67	16.33	16.46
1748	NYSE	MTZ	Wed, Apr 21, 1999	16.79	17.00	16.67	16.75
1747	NYSE	MTZ	Tue, Apr 20, 1999	16.33	16.88	16.33	16.75
1746	NYSE	MTZ	Mon, Apr 19, 1999	15.75	16.54	15.71	16.21
1745	NYSE	MTZ	Fri, Apr 16, 1999	15.92	15.96	15.50	15.63
1744	NYSE	MTZ	Thu, Apr 15, 1999	15.75	16.42	15.75	16.00
1743	NYSE	MTZ	Wed, Apr 14, 1999	15.17	16.08	15.17	15.67
1742	NYSE	MTZ	Tue, Apr 13, 1999	14.71	15.17	14.71	15.04
1741	NYSE	MTZ	Mon, Apr 12, 1999	14.50	15.21	14.50	14.79
1740	NYSE	MTZ	Fri, Apr 9, 1999	14.04	14.67	14.00	14.67
1739	NYSE	MTZ	Thu, Apr 8, 1999	14.50	14.50	14.00	14.21
1738	NYSE	MTZ	Wed, Apr 7, 1999	14.42	14.83	14.42	14.50
1737	NYSE	MTZ	Tue, Apr 6, 1999	14.50	14.75	14.00	14.29
1736	NYSE	MTZ	Mon, Apr 5, 1999	14.96	15.04	14.50	14.50
1735	NYSE	MTZ	Thu, Apr 1, 1999	15.33	15.33	14.79	14.96
1734	NYSE	MTZ	Wed, Mar 31, 1999	14.63	15.33	14.54	15.17
1733	NYSE	MTZ	Tue, Mar 30, 1999	14.83	15.00	14.75	14.75
1732	NYSE	MTZ	Mon, Mar 29, 1999	15.13	15.13	14.79	14.83
1731	NYSE	MTZ	Fri, Mar 26, 1999	15.04	15.13	15.04	15.08
1730	NYSE	MTZ	Thu, Mar 25, 1999	14.50	15.17	14.50	15.08
1729	NYSE	MTZ	Wed, Mar 24, 1999	14.58	14.63	14.42	14.54
1728	NYSE	MTZ	Tue, Mar 23, 1999	15.04	15.17	14.67	14.67
1727	NYSE	MTZ	Mon, Mar 22, 1999	15.33	15.50	14.83	15.08
1726	NYSE	MTZ	Fri, Mar 19, 1999	14.00	15.50	14.00	15.50
1725	NYSE	MTZ	Thu, Mar 18, 1999	13.42	14.08	13.33	14.00
1724	NYSE	MTZ	Wed, Mar 17, 1999	13.33	13.83	13.08	13.42
1723	NYSE	MTZ	Tue, Mar 16, 1999	13.75	13.79	13.33	13.33
1722	NYSE	MTZ	Mon, Mar 15, 1999	14.38	14.42	13.42	13.63
1721	NYSE	MTZ	Fri, Mar 12, 1999	14.50	14.67	14.17	14.38
1720	NYSE	MTZ	Thu, Mar 11, 1999	15.17	15.21	14.33	14.33
1719	NYSE	MTZ	Wed, Mar 10, 1999	15.42	15.50	15.00	15.00
1718	NYSE	MTZ	Tue, Mar 9, 1999	16.33	16.42	16.00	16.08
1717	NYSE	MTZ	Mon, Mar 8, 1999	16.67	16.71	16.08	16.17
1716	NYSE	MTZ	Fri, Mar 5, 1999	16.83	16.83	16.42	16.50
1715	NYSE	MTZ	Thu, Mar 4, 1999	16.63	16.75	16.54	16.58
1714	NYSE	MTZ	Wed, Mar 3, 1999	17.54	17.54	16.63	16.67
1713	NYSE	MTZ	Tue, Mar 2, 1999	17.50	17.71	17.42	17.50
1712	NYSE	MTZ	Mon, Mar 1, 1999	16.79	17.50	16.67	17.50
1711	NYSE	MTZ	Fri, Feb 26, 1999	16.42	17.29	16.25	16.75
1710	NYSE	MTZ	Thu, Feb 25, 1999	15.88	16.50	15.88	16.50
1709	NYSE	MTZ	Wed, Feb 24, 1999	15.54	15.88	15.29	15.88
1708	NYSE	MTZ	Tue, Feb 23, 1999	15.58	15.63	15.33	15.50
1707	NYSE	MTZ	Mon, Feb 22, 1999	15.46	15.75	15.29	15.67
1706	NYSE	MTZ	Fri, Feb 19, 1999	15.67	15.67	15.42	15.46
1705	NYSE	MTZ	Thu, Feb 18, 1999	16.08	16.17	15.50	15.58
1704	NYSE	MTZ	Wed, Feb 17, 1999	16.29	16.29	15.75	15.96
1703	NYSE	MTZ	Tue, Feb 16, 1999	17.54	17.63	16.29	16.29
1702	NYSE	MTZ	Fri, Feb 12, 1999	17.67	17.67	17.50	17.54
1701	NYSE	MTZ	Thu, Feb 11, 1999	18.00	18.67	17.67	17.67
1700	NYSE	MTZ	Wed, Feb 10, 1999	18.42	18.54	17.50	17.67
1699	NYSE	MTZ	Tue, Feb 9, 1999	19.04	19.04	18.54	18.58
1698	NYSE	MTZ	Mon, Feb 8, 1999	17.96	19.13	17.75	19.13
1697	NYSE	MTZ	Fri, Feb 5, 1999	19.17	19.17	17.75	17.92
1696	NYSE	MTZ	Thu, Feb 4, 1999	19.46	19.46	19.00	19.00
1695	NYSE	MTZ	Wed, Feb 3, 1999	19.67	19.67	19.29	19.33
1694	NYSE	MTZ	Tue, Feb 2, 1999	19.96	20.17	19.42	19.63
1693	NYSE	MTZ	Mon, Feb 1, 1999	19.83	20.00	19.71	19.79
1692	NYSE	MTZ	Fri, Jan 29, 1999	19.67	19.92	19.54	19.92
1691	NYSE	MTZ	Thu, Jan 28, 1999	19.67	20.00	19.42	19.83
1690	NYSE	MTZ	Wed, Jan 27, 1999	19.67	19.92	19.54	19.75
1689	NYSE	MTZ	Tue, Jan 26, 1999	20.04	20.17	19.71	19.75
1688	NYSE	MTZ	Mon, Jan 25, 1999	19.83	20.25	19.75	20.04
1687	NYSE	MTZ	Fri, Jan 22, 1999	19.75	19.92	19.58	19.83
1686	NYSE	MTZ	Thu, Jan 21, 1999	19.67	20.13	19.50	19.92
1685	NYSE	MTZ	Wed, Jan 20, 1999	19.88	19.92	19.00	19.75
1684	NYSE	MTZ	Tue, Jan 19, 1999	20.17	20.17	19.42	19.92
1683	NYSE	MTZ	Fri, Jan 15, 1999	19.08	20.17	19.00	20.04
1682	NYSE	MTZ	Thu, Jan 14, 1999	17.75	19.92	17.67	19.25
1681	NYSE	MTZ	Wed, Jan 13, 1999	15.33	18.67	15.17	17.63
1680	NYSE	MTZ	Tue, Jan 12, 1999	16.00	16.08	15.42	15.50
1679	NYSE	MTZ	Mon, Jan 11, 1999	15.21	16.08	15.21	16.00
1678	NYSE	MTZ	Fri, Jan 8, 1999	15.00	15.25	14.71	15.21
1677	NYSE	MTZ	Thu, Jan 7, 1999	15.46	15.46	14.67	15.04
1676	NYSE	MTZ	Wed, Jan 6, 1999	14.75	15.79	14.75	15.63
1675	NYSE	MTZ	Tue, Jan 5, 1999	14.33	14.75	14.17	14.58
1674	NYSE	MTZ	Mon, Jan 4, 1999	14.00	14.33	14.00	14.33
1673	NYSE	MTZ	Thu, Dec 31, 1998	14.33	14.33	13.83	14.00
1672	NYSE	MTZ	Wed, Dec 30, 1998	14.46	14.67	14.33	14.50
1671	NYSE	MTZ	Tue, Dec 29, 1998	13.46	14.54	13.46	14.50
1670	NYSE	MTZ	Mon, Dec 28, 1998	14.08	14.13	13.33	13.50
1669	NYSE	MTZ	Thu, Dec 24, 1998	14.25	14.38	14.04	14.08
1668	NYSE	MTZ	Wed, Dec 23, 1998	14.96	14.96	13.92	14.13
1667	NYSE	MTZ	Tue, Dec 22, 1998	15.04	15.08	14.50	14.79
1666	NYSE	MTZ	Mon, Dec 21, 1998	15.58	15.63	14.83	14.88
1665	NYSE	MTZ	Fri, Dec 18, 1998	16.13	16.13	15.67	15.75
1664	NYSE	MTZ	Thu, Dec 17, 1998	15.83	16.00	15.33	15.96
1663	NYSE	MTZ	Wed, Dec 16, 1998	16.13	16.13	15.67	15.83
1662	NYSE	MTZ	Tue, Dec 15, 1998	17.42	17.42	15.75	16.08
1661	NYSE	MTZ	Mon, Dec 14, 1998	17.67	17.67	17.38	17.42
1660	NYSE	MTZ	Fri, Dec 11, 1998	17.50	18.00	17.42	17.83
1659	NYSE	MTZ	Thu, Dec 10, 1998	18.83	18.83	17.63	17.92
1658	NYSE	MTZ	Wed, Dec 9, 1998	16.79	19.17	16.79	18.92
1657	NYSE	MTZ	Tue, Dec 8, 1998	16.42	16.92	16.42	16.88
1656	NYSE	MTZ	Mon, Dec 7, 1998	16.00	16.29	15.67	16.25
1655	NYSE	MTZ	Fri, Dec 4, 1998	16.00	16.17	15.50	16.08
1654	NYSE	MTZ	Thu, Dec 3, 1998	16.00	16.00	15.83	15.92
1653	NYSE	MTZ	Wed, Dec 2, 1998	15.58	16.25	15.54	16.08
1652	NYSE	MTZ	Tue, Dec 1, 1998	15.42	15.50	15.08	15.50
1651	NYSE	MTZ	Mon, Nov 30, 1998	15.83	15.96	15.13	15.50
1650	NYSE	MTZ	Fri, Nov 27, 1998	16.08	16.13	15.58	15.83
1649	NYSE	MTZ	Wed, Nov 25, 1998	15.67	16.42	15.67	16.08
1648	NYSE	MTZ	Tue, Nov 24, 1998	14.50	15.54	14.50	15.42
1647	NYSE	MTZ	Mon, Nov 23, 1998	14.25	14.58	14.25	14.33
1646	NYSE	MTZ	Fri, Nov 20, 1998	14.04	14.25	14.00	14.21
1645	NYSE	MTZ	Thu, Nov 19, 1998	13.71	14.79	13.71	14.21
1644	NYSE	MTZ	Wed, Nov 18, 1998	13.92	14.04	13.67	13.71
1643	NYSE	MTZ	Tue, Nov 17, 1998	13.83	13.83	13.63	13.83
1642	NYSE	MTZ	Mon, Nov 16, 1998	13.92	14.17	13.75	13.83
1641	NYSE	MTZ	Fri, Nov 13, 1998	13.67	14.21	13.58	14.04
1640	NYSE	MTZ	Thu, Nov 12, 1998	13.75	13.75	13.33	13.67
1639	NYSE	MTZ	Wed, Nov 11, 1998	14.29	14.33	13.71	13.92
1638	NYSE	MTZ	Tue, Nov 10, 1998	14.50	14.50	14.25	14.25
1637	NYSE	MTZ	Mon, Nov 9, 1998	15.00	15.00	14.46	14.67
1636	NYSE	MTZ	Fri, Nov 6, 1998	14.92	15.63	14.67	15.00
1635	NYSE	MTZ	Thu, Nov 5, 1998	15.00	15.04	14.75	14.92
1634	NYSE	MTZ	Wed, Nov 4, 1998	15.21	15.46	15.13	15.13
1633	NYSE	MTZ	Tue, Nov 3, 1998	15.54	15.54	14.67	15.04
1632	NYSE	MTZ	Mon, Nov 2, 1998	15.88	16.33	15.42	15.54
1631	NYSE	MTZ	Fri, Oct 30, 1998	15.33	15.92	15.17	15.88
1630	NYSE	MTZ	Thu, Oct 29, 1998	15.63	16.54	15.04	15.33
1629	NYSE	MTZ	Wed, Oct 28, 1998	14.50	16.00	14.50	15.63
1628	NYSE	MTZ	Tue, Oct 27, 1998	13.67	14.13	13.33	14.04
1627	NYSE	MTZ	Mon, Oct 26, 1998	13.00	13.75	13.00	13.71
1626	NYSE	MTZ	Fri, Oct 23, 1998	13.92	13.92	12.67	13.08
1625	NYSE	MTZ	Thu, Oct 22, 1998	14.17	14.50	13.83	13.92
1624	NYSE	MTZ	Wed, Oct 21, 1998	12.83	14.58	12.75	14.13
1623	NYSE	MTZ	Tue, Oct 20, 1998	12.00	12.71	12.00	12.67
1622	NYSE	MTZ	Mon, Oct 19, 1998	12.00	12.08	11.67	12.00
1621	NYSE	MTZ	Fri, Oct 16, 1998	10.04	12.13	10.04	12.04
1620	NYSE	MTZ	Thu, Oct 15, 1998	9.75	9.83	9.67	9.83
1619	NYSE	MTZ	Wed, Oct 14, 1998	9.33	10.00	9.33	9.83
1618	NYSE	MTZ	Tue, Oct 13, 1998	9.71	9.71	9.25	9.46
1617	NYSE	MTZ	Mon, Oct 12, 1998	9.46	9.96	9.46	9.79
1616	NYSE	MTZ	Fri, Oct 9, 1998	8.67	9.50	8.42	9.29
1615	NYSE	MTZ	Thu, Oct 8, 1998	9.04	9.04	8.25	8.75
1614	NYSE	MTZ	Wed, Oct 7, 1998	9.71	9.71	9.08	9.21
1613	NYSE	MTZ	Tue, Oct 6, 1998	10.50	10.50	9.58	9.79
1612	NYSE	MTZ	Mon, Oct 5, 1998	10.83	10.83	10.33	10.38
1611	NYSE	MTZ	Fri, Oct 2, 1998	10.42	11.00	10.42	10.92
1610	NYSE	MTZ	Thu, Oct 1, 1998	10.63	10.63	10.17	10.29
1609	NYSE	MTZ	Wed, Sep 30, 1998	10.92	10.92	10.58	10.75
1608	NYSE	MTZ	Tue, Sep 29, 1998	11.17	11.17	10.75	10.88
1607	NYSE	MTZ	Mon, Sep 28, 1998	11.92	12.04	11.92	11.96
1606	NYSE	MTZ	Fri, Sep 25, 1998	12.25	12.25	11.75	11.88
1605	NYSE	MTZ	Thu, Sep 24, 1998	12.08	12.50	12.08	12.38
1604	NYSE	MTZ	Wed, Sep 23, 1998	11.58	12.38	11.58	12.17
1603	NYSE	MTZ	Tue, Sep 22, 1998	9.71	11.67	9.71	11.54
1602	NYSE	MTZ	Mon, Sep 21, 1998	9.83	9.83	9.67	9.71
1601	NYSE	MTZ	Fri, Sep 18, 1998	10.25	10.25	9.75	10.00
1600	NYSE	MTZ	Thu, Sep 17, 1998	10.71	10.71	10.00	10.21
1599	NYSE	MTZ	Wed, Sep 16, 1998	11.08	11.08	10.63	10.75
1598	NYSE	MTZ	Tue, Sep 15, 1998	11.25	11.29	10.83	11.04
1597	NYSE	MTZ	Mon, Sep 14, 1998	11.00	11.42	11.00	11.21
1596	NYSE	MTZ	Fri, Sep 11, 1998	10.92	11.00	10.71	10.83
1595	NYSE	MTZ	Thu, Sep 10, 1998	11.58	11.58	10.75	10.88
1594	NYSE	MTZ	Wed, Sep 9, 1998	11.83	11.83	11.42	11.75
1593	NYSE	MTZ	Tue, Sep 8, 1998	10.83	12.00	10.83	11.92
1592	NYSE	MTZ	Fri, Sep 4, 1998	10.50	10.67	10.00	10.25
1591	NYSE	MTZ	Thu, Sep 3, 1998	11.42	11.58	10.33	10.50
1590	NYSE	MTZ	Wed, Sep 2, 1998	11.67	11.88	11.38	11.58
1589	NYSE	MTZ	Tue, Sep 1, 1998	10.75	11.50	10.67	11.46
1588	NYSE	MTZ	Mon, Aug 31, 1998	12.33	12.50	10.58	10.67
1587	NYSE	MTZ	Fri, Aug 28, 1998	12.75	12.75	11.58	12.33
1586	NYSE	MTZ	Thu, Aug 27, 1998	13.58	13.58	12.58	12.92
1585	NYSE	MTZ	Wed, Aug 26, 1998	14.04	14.08	13.88	13.92
1584	NYSE	MTZ	Tue, Aug 25, 1998	14.21	14.38	14.13	14.17
1583	NYSE	MTZ	Mon, Aug 24, 1998	14.25	14.54	14.13	14.29
1582	NYSE	MTZ	Fri, Aug 21, 1998	14.21	14.25	14.00	14.13
1581	NYSE	MTZ	Thu, Aug 20, 1998	14.67	14.67	14.13	14.13
1580	NYSE	MTZ	Wed, Aug 19, 1998	15.50	15.50	14.75	14.79
1579	NYSE	MTZ	Tue, Aug 18, 1998	14.58	15.21	14.50	15.17
1578	NYSE	MTZ	Mon, Aug 17, 1998	14.83	15.00	14.67	14.71
1577	NYSE	MTZ	Fri, Aug 14, 1998	15.29	15.50	14.75	15.00
1576	NYSE	MTZ	Thu, Aug 13, 1998	15.63	15.63	15.04	15.13
1575	NYSE	MTZ	Wed, Aug 12, 1998	15.42	15.83	15.33	15.63
1574	NYSE	MTZ	Tue, Aug 11, 1998	15.46	15.67	15.13	15.58
1573	NYSE	MTZ	Mon, Aug 10, 1998	16.92	16.92	15.08	15.63
1572	NYSE	MTZ	Fri, Aug 7, 1998	16.50	17.38	16.50	16.79
1571	NYSE	MTZ	Thu, Aug 6, 1998	16.17	16.46	16.04	16.33
1570	NYSE	MTZ	Wed, Aug 5, 1998	15.79	16.17	15.58	16.00
1569	NYSE	MTZ	Tue, Aug 4, 1998	16.92	17.33	15.83	15.96
1568	NYSE	MTZ	Mon, Aug 3, 1998	16.08	17.17	16.08	16.88
1567	NYSE	MTZ	Fri, Jul 31, 1998	17.29	17.29	15.67	15.92
1566	NYSE	MTZ	Thu, Jul 30, 1998	17.00	17.58	16.83	17.17
1565	NYSE	MTZ	Wed, Jul 29, 1998	15.00	17.00	14.83	16.58
1564	NYSE	MTZ	Tue, Jul 28, 1998	15.21	15.38	15.04	15.08
1563	NYSE	MTZ	Mon, Jul 27, 1998	15.08	15.08	14.58	15.04
1562	NYSE	MTZ	Fri, Jul 24, 1998	14.83	15.50	14.83	15.25
1561	NYSE	MTZ	Thu, Jul 23, 1998	15.67	15.75	14.83	14.88
1560	NYSE	MTZ	Wed, Jul 22, 1998	16.00	16.00	15.67	15.71
1559	NYSE	MTZ	Tue, Jul 21, 1998	16.29	16.75	16.08	16.13
1558	NYSE	MTZ	Mon, Jul 20, 1998	16.25	16.58	16.00	16.13
1557	NYSE	MTZ	Fri, Jul 17, 1998	16.58	16.67	16.33	16.42
1556	NYSE	MTZ	Thu, Jul 16, 1998	16.04	16.83	15.96	16.75
1555	NYSE	MTZ	Wed, Jul 15, 1998	16.67	16.67	15.83	15.96
1554	NYSE	MTZ	Tue, Jul 14, 1998	17.29	17.29	16.67	16.71
1553	NYSE	MTZ	Mon, Jul 13, 1998	16.92	17.33	16.75	17.25
1552	NYSE	MTZ	Fri, Jul 10, 1998	16.96	17.13	16.79	17.08
1551	NYSE	MTZ	Thu, Jul 9, 1998	16.79	16.83	16.71	16.83
1550	NYSE	MTZ	Wed, Jul 8, 1998	16.75	16.79	16.67	16.71
1549	NYSE	MTZ	Tue, Jul 7, 1998	16.00	17.25	15.88	16.71
1548	NYSE	MTZ	Mon, Jul 6, 1998	16.42	16.46	15.75	16.17
1547	NYSE	MTZ	Thu, Jul 2, 1998	16.63	16.63	16.33	16.42
1546	NYSE	MTZ	Wed, Jul 1, 1998	16.25	16.83	16.21	16.54
1545	NYSE	MTZ	Tue, Jun 30, 1998	14.75	16.17	14.75	15.92
1544	NYSE	MTZ	Mon, Jun 29, 1998	14.79	14.92	14.50	14.50
1543	NYSE	MTZ	Fri, Jun 26, 1998	14.96	15.29	14.88	14.92
1542	NYSE	MTZ	Thu, Jun 25, 1998	14.42	14.96	14.29	14.83
1541	NYSE	MTZ	Wed, Jun 24, 1998	13.42	14.29	13.29	14.25
1540	NYSE	MTZ	Tue, Jun 23, 1998	13.33	13.58	13.33	13.42
1539	NYSE	MTZ	Mon, Jun 22, 1998	13.67	13.67	13.33	13.38
1538	NYSE	MTZ	Fri, Jun 19, 1998	13.71	13.92	13.67	13.67
1537	NYSE	MTZ	Thu, Jun 18, 1998	14.00	14.00	13.71	13.71
1536	NYSE	MTZ	Wed, Jun 17, 1998	13.92	14.08	13.71	13.75
1535	NYSE	MTZ	Tue, Jun 16, 1998	13.92	14.04	13.79	13.79
1534	NYSE	MTZ	Mon, Jun 15, 1998	14.21	14.33	13.88	13.88
1533	NYSE	MTZ	Fri, Jun 12, 1998	14.42	14.42	13.96	14.21
1532	NYSE	MTZ	Thu, Jun 11, 1998	14.17	14.58	14.17	14.58
1531	NYSE	MTZ	Wed, Jun 10, 1998	14.75	14.79	13.83	14.33
1530	NYSE	MTZ	Tue, Jun 9, 1998	15.00	15.17	14.75	14.92
1529	NYSE	MTZ	Mon, Jun 8, 1998	13.75	14.42	13.71	14.42
1528	NYSE	MTZ	Fri, Jun 5, 1998	13.33	13.58	13.33	13.58
1527	NYSE	MTZ	Thu, Jun 4, 1998	13.25	13.42	13.21	13.25
1526	NYSE	MTZ	Wed, Jun 3, 1998	13.33	13.42	13.21	13.25
1525	NYSE	MTZ	Tue, Jun 2, 1998	13.50	13.83	13.33	13.33
1524	NYSE	MTZ	Mon, Jun 1, 1998	13.63	13.71	13.33	13.38
1523	NYSE	MTZ	Fri, May 29, 1998	13.63	14.17	13.50	13.75
1522	NYSE	MTZ	Thu, May 28, 1998	13.75	13.79	13.50	13.58
1521	NYSE	MTZ	Wed, May 27, 1998	13.92	14.08	13.50	13.71
1520	NYSE	MTZ	Tue, May 26, 1998	13.88	14.33	13.67	13.92
1519	NYSE	MTZ	Fri, May 22, 1998	14.33	14.58	13.67	13.71
1518	NYSE	MTZ	Thu, May 21, 1998	14.50	14.67	14.17	14.29
1517	NYSE	MTZ	Wed, May 20, 1998	14.71	14.83	14.50	14.50
1516	NYSE	MTZ	Tue, May 19, 1998	14.67	15.08	14.58	14.67
1515	NYSE	MTZ	Mon, May 18, 1998	15.21	15.21	14.50	14.79
1514	NYSE	MTZ	Fri, May 15, 1998	14.50	15.58	13.71	15.33
1513	NYSE	MTZ	Thu, May 14, 1998	15.83	15.83	15.00	15.04
1512	NYSE	MTZ	Wed, May 13, 1998	15.54	16.04	15.50	15.79
1511	NYSE	MTZ	Tue, May 12, 1998	15.50	15.67	15.33	15.50
1510	NYSE	MTZ	Mon, May 11, 1998	16.08	16.33	15.33	15.38
1509	NYSE	MTZ	Fri, May 8, 1998	15.63	16.42	15.63	16.00
1508	NYSE	MTZ	Thu, May 7, 1998	15.83	16.00	15.33	15.58
1507	NYSE	MTZ	Wed, May 6, 1998	15.92	15.96	15.67	15.96
1506	NYSE	MTZ	Tue, May 5, 1998	16.50	16.54	15.67	15.88
1505	NYSE	MTZ	Mon, May 4, 1998	17.17	17.17	16.33	16.50
1504	NYSE	MTZ	Fri, May 1, 1998	17.83	18.00	17.00	17.04
1503	NYSE	MTZ	Thu, Apr 30, 1998	16.71	17.83	16.71	17.83
1502	NYSE	MTZ	Wed, Apr 29, 1998	16.63	16.75	16.38	16.67
1501	NYSE	MTZ	Tue, Apr 28, 1998	16.50	16.88	16.50	16.54
1500	NYSE	MTZ	Mon, Apr 27, 1998	17.00	17.00	16.08	16.46
1499	NYSE	MTZ	Fri, Apr 24, 1998	17.08	17.25	17.04	17.17
1498	NYSE	MTZ	Thu, Apr 23, 1998	17.58	17.75	16.92	17.08
1497	NYSE	MTZ	Wed, Apr 22, 1998	17.21	17.67	17.21	17.54
1496	NYSE	MTZ	Tue, Apr 21, 1998	16.71	17.33	16.67	17.29
1495	NYSE	MTZ	Mon, Apr 20, 1998	17.04	17.04	16.58	16.88
1494	NYSE	MTZ	Fri, Apr 17, 1998	17.25	17.29	17.00	17.08
1493	NYSE	MTZ	Thu, Apr 16, 1998	16.58	17.25	16.42	17.25
1492	NYSE	MTZ	Wed, Apr 15, 1998	16.83	16.83	16.17	16.67
1491	NYSE	MTZ	Tue, Apr 14, 1998	17.08	17.21	16.83	16.96
1490	NYSE	MTZ	Mon, Apr 13, 1998	17.33	17.75	17.00	17.00
1489	NYSE	MTZ	Thu, Apr 9, 1998	17.42	17.67	17.17	17.17
1488	NYSE	MTZ	Wed, Apr 8, 1998	17.58	17.71	17.25	17.25
1487	NYSE	MTZ	Tue, Apr 7, 1998	18.29	18.29	17.04	17.42
1486	NYSE	MTZ	Mon, Apr 6, 1998	19.17	19.50	18.21	18.29
1485	NYSE	MTZ	Fri, Apr 3, 1998	21.67	21.67	18.67	19.04
1484	NYSE	MTZ	Thu, Apr 2, 1998	21.29	22.67	21.08	22.21
1483	NYSE	MTZ	Wed, Apr 1, 1998	21.00	21.33	20.92	21.17
1482	NYSE	MTZ	Tue, Mar 31, 1998	21.17	21.25	20.83	21.00
1481	NYSE	MTZ	Mon, Mar 30, 1998	20.63	21.33	20.33	21.17
1480	NYSE	MTZ	Fri, Mar 27, 1998	20.88	20.96	20.58	20.67
1479	NYSE	MTZ	Thu, Mar 26, 1998	20.83	21.08	20.33	20.88
1478	NYSE	MTZ	Wed, Mar 25, 1998	21.00	21.25	20.58	20.79
1477	NYSE	MTZ	Tue, Mar 24, 1998	20.33	20.96	20.33	20.88
1476	NYSE	MTZ	Mon, Mar 23, 1998	20.54	20.88	20.33	20.33
1475	NYSE	MTZ	Fri, Mar 20, 1998	20.96	20.96	20.33	20.71
1474	NYSE	MTZ	Thu, Mar 19, 1998	20.33	21.08	20.33	20.96
1473	NYSE	MTZ	Wed, Mar 18, 1998	20.29	20.58	20.17	20.50
1472	NYSE	MTZ	Tue, Mar 17, 1998	20.50	20.50	19.92	20.13
1471	NYSE	MTZ	Mon, Mar 16, 1998	20.92	21.21	20.33	20.42
1470	NYSE	MTZ	Fri, Mar 13, 1998	21.17	21.92	20.29	20.75
1469	NYSE	MTZ	Thu, Mar 12, 1998	20.67	21.67	19.58	21.17
1468	NYSE	MTZ	Wed, Mar 11, 1998	17.00	19.71	16.17	19.71
1467	NYSE	MTZ	Tue, Mar 10, 1998	17.58	17.58	17.13	17.50
1466	NYSE	MTZ	Mon, Mar 9, 1998	17.46	17.46	17.29	17.33
1465	NYSE	MTZ	Fri, Mar 6, 1998	17.54	17.83	17.54	17.63
1464	NYSE	MTZ	Thu, Mar 5, 1998	18.25	18.25	17.33	17.54
1463	NYSE	MTZ	Wed, Mar 4, 1998	17.83	18.33	17.83	18.17
1462	NYSE	MTZ	Tue, Mar 3, 1998	18.17	18.17	17.46	17.88
1461	NYSE	MTZ	Mon, Mar 2, 1998	18.42	19.25	18.25	18.25
1460	NYSE	MTZ	Fri, Feb 27, 1998	18.58	18.79	18.38	18.67
1459	NYSE	MTZ	Thu, Feb 26, 1998	17.88	18.75	17.88	18.42
1458	NYSE	MTZ	Wed, Feb 25, 1998	17.54	18.75	17.42	17.88
1457	NYSE	MTZ	Tue, Feb 24, 1998	18.71	19.00	17.75	17.79
1456	NYSE	MTZ	Mon, Feb 23, 1998	19.75	19.75	18.92	19.00
1455	NYSE	MTZ	Fri, Feb 20, 1998	20.38	20.46	19.83	19.92
1454	NYSE	MTZ	Thu, Feb 19, 1998	20.42	20.58	20.25	20.46
1453	NYSE	MTZ	Wed, Feb 18, 1998	21.42	21.42	20.21	20.58
1452	NYSE	MTZ	Tue, Feb 17, 1998	21.79	21.79	21.33	21.50
1451	NYSE	MTZ	Fri, Feb 13, 1998	21.75	21.96	21.50	21.88
1450	NYSE	MTZ	Thu, Feb 12, 1998	22.04	22.04	21.17	21.67
1449	NYSE	MTZ	Wed, Feb 11, 1998	22.25	22.50	22.00	22.08
1448	NYSE	MTZ	Tue, Feb 10, 1998	22.50	22.58	21.75	22.25
1447	NYSE	MTZ	Mon, Feb 9, 1998	22.58	22.63	22.38	22.46
1446	NYSE	MTZ	Fri, Feb 6, 1998	22.63	22.75	22.42	22.54
1445	NYSE	MTZ	Thu, Feb 5, 1998	22.00	22.79	22.00	22.46
1444	NYSE	MTZ	Wed, Feb 4, 1998	21.92	21.96	21.92	21.96
1443	NYSE	MTZ	Tue, Feb 3, 1998	22.00	22.13	21.58	22.08
1442	NYSE	MTZ	Mon, Feb 2, 1998	21.54	22.33	21.46	22.13
1441	NYSE	MTZ	Fri, Jan 30, 1998	21.38	21.50	21.00	21.38
1440	NYSE	MTZ	Thu, Jan 29, 1998	21.00	22.00	20.75	21.38
1439	NYSE	MTZ	Wed, Jan 28, 1998	19.88	21.54	19.88	21.00
1438	NYSE	MTZ	Tue, Jan 27, 1998	19.75	19.96	18.58	19.88
1437	NYSE	MTZ	Mon, Jan 26, 1998	19.08	20.42	19.08	19.67
1436	NYSE	MTZ	Fri, Jan 23, 1998	18.67	19.42	18.58	18.75
1435	NYSE	MTZ	Thu, Jan 22, 1998	18.38	18.63	18.21	18.58
1434	NYSE	MTZ	Wed, Jan 21, 1998	18.67	18.67	18.33	18.54
1433	NYSE	MTZ	Tue, Jan 20, 1998	18.21	18.79	18.21	18.75
1432	NYSE	MTZ	Fri, Jan 16, 1998	18.54	18.83	18.21	18.29
1431	NYSE	MTZ	Thu, Jan 15, 1998	18.67	18.92	18.21	18.38
1430	NYSE	MTZ	Wed, Jan 14, 1998	17.96	19.33	17.83	18.67
1429	NYSE	MTZ	Tue, Jan 13, 1998	16.25	17.79	16.25	17.58
1428	NYSE	MTZ	Mon, Jan 12, 1998	15.54	16.25	14.92	16.25
1427	NYSE	MTZ	Fri, Jan 9, 1998	16.79	16.79	15.96	16.04
1426	NYSE	MTZ	Thu, Jan 8, 1998	16.54	17.21	16.46	16.79
1425	NYSE	MTZ	Wed, Jan 7, 1998	16.71	17.00	16.00	16.42
1424	NYSE	MTZ	Tue, Jan 6, 1998	16.42	17.04	16.25	16.79
1423	NYSE	MTZ	Mon, Jan 5, 1998	15.92	16.92	15.92	16.58
1422	NYSE	MTZ	Fri, Jan 2, 1998	15.42	15.92	15.29	15.83
1421	NYSE	MTZ	Wed, Dec 31, 1997	14.58	15.67	14.33	15.25
1420	NYSE	MTZ	Tue, Dec 30, 1997	13.88	14.79	13.88	14.75
1419	NYSE	MTZ	Mon, Dec 29, 1997	14.00	14.29	13.83	13.83
1418	NYSE	MTZ	Fri, Dec 26, 1997	13.96	14.00	13.58	14.00
1417	NYSE	MTZ	Wed, Dec 24, 1997	14.25	14.29	13.92	14.13
1416	NYSE	MTZ	Tue, Dec 23, 1997	14.29	14.29	14.00	14.25
1415	NYSE	MTZ	Mon, Dec 22, 1997	13.92	14.79	13.92	14.46
1414	NYSE	MTZ	Fri, Dec 19, 1997	14.75	14.83	13.75	13.79
1413	NYSE	MTZ	Thu, Dec 18, 1997	15.38	15.50	14.17	14.92
1412	NYSE	MTZ	Wed, Dec 17, 1997	15.38	15.58	15.25	15.33
1411	NYSE	MTZ	Tue, Dec 16, 1997	14.13	15.50	14.13	15.21
1410	NYSE	MTZ	Mon, Dec 15, 1997	14.38	14.42	13.67	14.21
1409	NYSE	MTZ	Fri, Dec 12, 1997	14.83	14.83	14.33	14.42
1408	NYSE	MTZ	Thu, Dec 11, 1997	15.00	15.00	14.75	14.92
1407	NYSE	MTZ	Wed, Dec 10, 1997	15.79	15.88	15.17	15.33
1406	NYSE	MTZ	Tue, Dec 9, 1997	16.00	16.08	15.88	15.96
1405	NYSE	MTZ	Mon, Dec 8, 1997	16.33	16.33	15.67	16.00
1404	NYSE	MTZ	Fri, Dec 5, 1997	16.13	16.38	16.00	16.38
1403	NYSE	MTZ	Thu, Dec 4, 1997	16.54	16.67	16.08	16.29
1402	NYSE	MTZ	Wed, Dec 3, 1997	16.92	16.96	16.29	16.50
1401	NYSE	MTZ	Tue, Dec 2, 1997	17.29	17.33	16.75	16.92
1400	NYSE	MTZ	Mon, Dec 1, 1997	17.17	18.00	17.17	17.29
1399	NYSE	MTZ	Fri, Nov 28, 1997	17.08	17.29	16.92	17.00
1398	NYSE	MTZ	Wed, Nov 26, 1997	16.92	17.25	16.75	16.92
1397	NYSE	MTZ	Tue, Nov 25, 1997	16.46	16.83	16.21	16.79
1396	NYSE	MTZ	Mon, Nov 24, 1997	16.50	16.58	15.33	16.38
1395	NYSE	MTZ	Fri, Nov 21, 1997	16.58	17.13	16.58	16.92
1394	NYSE	MTZ	Thu, Nov 20, 1997	16.38	16.83	15.71	16.42
1393	NYSE	MTZ	Wed, Nov 19, 1997	15.38	16.50	15.38	16.08
1392	NYSE	MTZ	Tue, Nov 18, 1997	15.63	16.33	15.25	15.29
1391	NYSE	MTZ	Mon, Nov 17, 1997	15.50	16.25	15.17	15.63
1390	NYSE	MTZ	Fri, Nov 14, 1997	14.58	15.83	13.83	14.42
1389	NYSE	MTZ	Thu, Nov 13, 1997	16.00	16.00	13.58	14.42
1388	NYSE	MTZ	Wed, Nov 12, 1997	15.67	16.75	15.33	15.63
1387	NYSE	MTZ	Tue, Nov 11, 1997	19.46	19.58	17.92	18.63
1386	NYSE	MTZ	Mon, Nov 10, 1997	19.67	20.63	19.42	19.42
1385	NYSE	MTZ	Fri, Nov 7, 1997	18.00	19.33	18.00	19.00
1384	NYSE	MTZ	Thu, Nov 6, 1997	21.29	21.29	19.50	19.83
1383	NYSE	MTZ	Wed, Nov 5, 1997	22.33	22.33	21.17	21.29
1382	NYSE	MTZ	Tue, Nov 4, 1997	22.83	22.83	22.17	22.33
1381	NYSE	MTZ	Mon, Nov 3, 1997	22.50	23.17	21.92	23.17
1380	NYSE	MTZ	Fri, Oct 31, 1997	21.58	22.00	21.00	21.67
1379	NYSE	MTZ	Thu, Oct 30, 1997	22.17	22.17	20.17	21.13
1378	NYSE	MTZ	Wed, Oct 29, 1997	24.33	24.67	22.75	23.00
1377	NYSE	MTZ	Tue, Oct 28, 1997	22.17	24.38	21.79	23.96
1376	NYSE	MTZ	Mon, Oct 27, 1997	24.75	25.00	22.25	23.00
1375	NYSE	MTZ	Fri, Oct 24, 1997	25.00	25.75	24.58	24.75
1374	NYSE	MTZ	Thu, Oct 23, 1997	24.50	24.75	23.96	24.21
1373	NYSE	MTZ	Wed, Oct 22, 1997	26.46	26.46	25.38	25.42
1372	NYSE	MTZ	Tue, Oct 21, 1997	26.92	27.25	26.25	26.42
1371	NYSE	MTZ	Mon, Oct 20, 1997	26.33	27.29	26.29	26.79
1370	NYSE	MTZ	Fri, Oct 17, 1997	27.42	27.42	26.00	26.17
1369	NYSE	MTZ	Thu, Oct 16, 1997	27.88	28.33	27.33	27.75
1368	NYSE	MTZ	Wed, Oct 15, 1997	27.50	27.96	27.17	27.83
1367	NYSE	MTZ	Tue, Oct 14, 1997	29.08	29.17	27.83	27.83
1366	NYSE	MTZ	Mon, Oct 13, 1997	30.04	30.04	28.67	29.33
1365	NYSE	MTZ	Fri, Oct 10, 1997	29.88	30.17	29.67	30.04
1364	NYSE	MTZ	Thu, Oct 9, 1997	29.63	30.00	28.33	29.83
1363	NYSE	MTZ	Wed, Oct 8, 1997	30.33	30.33	29.33	29.92
1362	NYSE	MTZ	Tue, Oct 7, 1997	26.38	27.92	26.00	27.63
1361	NYSE	MTZ	Mon, Oct 6, 1997	26.67	26.67	26.00	26.54
1360	NYSE	MTZ	Fri, Oct 3, 1997	26.71	27.50	26.08	26.96
1359	NYSE	MTZ	Thu, Oct 2, 1997	28.33	28.33	26.17	26.71
1358	NYSE	MTZ	Wed, Oct 1, 1997	29.17	29.46	28.67	28.67
1357	NYSE	MTZ	Tue, Sep 30, 1997	29.00	30.33	29.00	29.17
1356	NYSE	MTZ	Mon, Sep 29, 1997	31.83	31.83	29.00	29.33
1355	NYSE	MTZ	Fri, Sep 26, 1997	33.67	33.67	31.33	31.96
1354	NYSE	MTZ	Thu, Sep 25, 1997	34.21	34.67	33.50	33.50
1353	NYSE	MTZ	Wed, Sep 24, 1997	34.00	34.25	33.67	34.25
1352	NYSE	MTZ	Tue, Sep 23, 1997	32.63	34.17	32.63	33.42
1351	NYSE	MTZ	Mon, Sep 22, 1997	31.71	32.75	31.67	32.58
1350	NYSE	MTZ	Fri, Sep 19, 1997	30.33	32.33	29.67	31.38
1349	NYSE	MTZ	Thu, Sep 18, 1997	26.96	29.50	26.96	29.08
1348	NYSE	MTZ	Wed, Sep 17, 1997	26.00	26.96	25.83	26.96
1347	NYSE	MTZ	Tue, Sep 16, 1997	26.67	27.00	25.50	26.00
1346	NYSE	MTZ	Mon, Sep 15, 1997	28.08	28.08	25.75	26.63
1345	NYSE	MTZ	Fri, Sep 12, 1997	27.83	29.08	27.83	28.25
1344	NYSE	MTZ	Thu, Sep 11, 1997	28.00	28.00	27.71	27.83
1343	NYSE	MTZ	Wed, Sep 10, 1997	29.04	29.04	27.67	28.17
1342	NYSE	MTZ	Tue, Sep 9, 1997	28.75	29.67	28.58	29.04
1341	NYSE	MTZ	Mon, Sep 8, 1997	28.92	29.00	28.25	28.79
1340	NYSE	MTZ	Fri, Sep 5, 1997	30.25	30.25	29.17	29.21
1339	NYSE	MTZ	Thu, Sep 4, 1997	31.25	31.29	30.17	30.21
1338	NYSE	MTZ	Wed, Sep 3, 1997	31.00	31.50	31.00	31.29
1337	NYSE	MTZ	Tue, Sep 2, 1997	31.00	31.83	30.71	30.96
1336	NYSE	MTZ	Fri, Aug 29, 1997	30.38	32.54	30.33	31.13
1335	NYSE	MTZ	Thu, Aug 28, 1997	29.92	32.83	29.83	30.38
1334	NYSE	MTZ	Wed, Aug 27, 1997	28.79	30.00	28.79	30.00
1333	NYSE	MTZ	Tue, Aug 26, 1997	29.21	29.33	28.75	28.75
1332	NYSE	MTZ	Mon, Aug 25, 1997	29.38	29.83	29.04	29.29
1331	NYSE	MTZ	Fri, Aug 22, 1997	29.58	30.33	29.17	29.29
1330	NYSE	MTZ	Thu, Aug 21, 1997	29.33	29.50	28.58	29.42
1329	NYSE	MTZ	Wed, Aug 20, 1997	29.46	29.54	28.08	29.33
1328	NYSE	MTZ	Tue, Aug 19, 1997	30.00	30.00	29.17	29.46
1327	NYSE	MTZ	Mon, Aug 18, 1997	30.25	30.38	29.67	30.00
1326	NYSE	MTZ	Fri, Aug 15, 1997	31.38	31.38	29.42	30.42
1325	NYSE	MTZ	Thu, Aug 14, 1997	32.42	32.42	31.33	31.33
1324	NYSE	MTZ	Wed, Aug 13, 1997	32.71	33.25	32.33	32.33
1323	NYSE	MTZ	Tue, Aug 12, 1997	32.92	33.17	32.71	32.75
1322	NYSE	MTZ	Mon, Aug 11, 1997	33.29	33.46	32.50	32.75
1321	NYSE	MTZ	Fri, Aug 8, 1997	31.92	33.67	31.92	33.29
1320	NYSE	MTZ	Thu, Aug 7, 1997	35.84	35.84	32.00	32.50
1319	NYSE	MTZ	Wed, Aug 6, 1997	35.75	37.17	35.67	35.67
1318	NYSE	MTZ	Tue, Aug 5, 1997	35.59	35.75	35.50	35.67
1317	NYSE	MTZ	Mon, Aug 4, 1997	35.54	35.75	35.42	35.59
1316	NYSE	MTZ	Fri, Aug 1, 1997	35.84	36.29	35.59	35.71
1315	NYSE	MTZ	Thu, Jul 31, 1997	35.92	35.92	35.63	35.79
1314	NYSE	MTZ	Wed, Jul 30, 1997	36.17	36.21	35.84	35.88
1313	NYSE	MTZ	Tue, Jul 29, 1997	35.96	36.34	35.75	36.25
1312	NYSE	MTZ	Mon, Jul 28, 1997	36.71	36.71	35.67	35.79
1311	NYSE	MTZ	Fri, Jul 25, 1997	33.50	36.84	33.50	36.67
1310	NYSE	MTZ	Thu, Jul 24, 1997	33.75	33.88	33.13	33.34
1309	NYSE	MTZ	Wed, Jul 23, 1997	34.00	34.17	33.42	33.42
1308	NYSE	MTZ	Tue, Jul 22, 1997	33.17	34.46	33.08	33.59
1307	NYSE	MTZ	Mon, Jul 21, 1997	33.17	33.17	32.75	33.17
1306	NYSE	MTZ	Fri, Jul 18, 1997	33.34	33.34	32.50	33.17
1305	NYSE	MTZ	Thu, Jul 17, 1997	34.50	34.67	33.21	33.42
1304	NYSE	MTZ	Wed, Jul 16, 1997	33.34	34.50	33.29	34.50
1303	NYSE	MTZ	Tue, Jul 15, 1997	33.50	33.84	33.08	33.34
1302	NYSE	MTZ	Mon, Jul 14, 1997	34.00	34.17	33.21	33.67
1301	NYSE	MTZ	Fri, Jul 11, 1997	32.08	34.84	32.08	34.00
1300	NYSE	MTZ	Thu, Jul 10, 1997	29.63	32.67	29.63	32.00
1299	NYSE	MTZ	Wed, Jul 9, 1997	30.08	30.13	29.42	29.58
1298	NYSE	MTZ	Tue, Jul 8, 1997	30.25	30.33	29.96	30.08
1297	NYSE	MTZ	Mon, Jul 7, 1997	30.21	30.50	30.21	30.25
1296	NYSE	MTZ	Thu, Jul 3, 1997	30.00	30.33	30.00	30.04
1295	NYSE	MTZ	Wed, Jul 2, 1997	29.83	30.08	29.17	29.83
1294	NYSE	MTZ	Tue, Jul 1, 1997	31.58	31.58	29.58	29.67
1293	NYSE	MTZ	Mon, Jun 30, 1997	31.75	31.75	31.50	31.54
1292	NYSE	MTZ	Fri, Jun 27, 1997	31.71	31.75	31.58	31.67
1291	NYSE	MTZ	Thu, Jun 26, 1997	31.17	31.88	31.17	31.54
1290	NYSE	MTZ	Wed, Jun 25, 1997	31.92	32.00	31.17	31.17
1289	NYSE	MTZ	Tue, Jun 24, 1997	32.08	32.33	31.92	31.96
1288	NYSE	MTZ	Mon, Jun 23, 1997	32.00	32.33	31.67	31.92
1287	NYSE	MTZ	Fri, Jun 20, 1997	31.67	32.00	30.67	32.00
1286	NYSE	MTZ	Thu, Jun 19, 1997	29.67	32.42	29.67	31.92
1285	NYSE	MTZ	Wed, Jun 18, 1997	29.33	29.67	28.92	29.67
1284	NYSE	MTZ	Tue, Jun 17, 1997	28.50	29.67	28.25	29.33
1283	NYSE	MTZ	Mon, Jun 16, 1997	27.83	28.67	27.83	28.33
1282	NYSE	MTZ	Fri, Jun 13, 1997	27.42	27.92	27.25	27.67
1281	NYSE	MTZ	Thu, Jun 12, 1997	27.17	27.33	26.83	27.17
1280	NYSE	MTZ	Wed, Jun 11, 1997	27.17	27.33	27.08	27.17
1279	NYSE	MTZ	Tue, Jun 10, 1997	26.83	27.58	26.83	27.17
1278	NYSE	MTZ	Mon, Jun 9, 1997	27.42	27.42	26.42	26.83
1277	NYSE	MTZ	Fri, Jun 6, 1997	27.75	27.75	27.33	27.42
1276	NYSE	MTZ	Thu, Jun 5, 1997	27.42	27.75	27.42	27.58
1275	NYSE	MTZ	Wed, Jun 4, 1997	27.42	28.08	27.42	27.42
1274	NYSE	MTZ	Tue, Jun 3, 1997	28.25	28.25	27.33	27.58
1273	NYSE	MTZ	Mon, Jun 2, 1997	27.17	29.00	27.17	28.33
1272	NYSE	MTZ	Fri, May 30, 1997	26.58	27.75	26.17	27.08
1271	NYSE	MTZ	Thu, May 29, 1997	26.67	26.67	26.50	26.58
1270	NYSE	MTZ	Wed, May 28, 1997	27.00	27.50	25.67	26.75
1269	NYSE	MTZ	Tue, May 27, 1997	27.58	30.00	26.00	26.92
1268	NYSE	MTZ	Fri, May 23, 1997	23.50	27.33	23.50	27.17
1267	NYSE	MTZ	Thu, May 22, 1997	22.42	23.58	22.42	23.58
1266	NYSE	MTZ	Wed, May 21, 1997	21.33	22.75	20.83	22.08
1265	NYSE	MTZ	Tue, May 20, 1997	18.33	19.75	17.83	19.75
1264	NYSE	MTZ	Mon, May 19, 1997	17.75	18.67	17.75	18.17
1263	NYSE	MTZ	Fri, May 16, 1997	18.08	18.33	17.67	17.67
1262	NYSE	MTZ	Thu, May 15, 1997	17.00	18.17	16.75	18.17
1261	NYSE	MTZ	Wed, May 14, 1997	17.92	17.92	16.83	17.08
1260	NYSE	MTZ	Tue, May 13, 1997	18.50	18.58	17.42	17.83
1259	NYSE	MTZ	Mon, May 12, 1997	18.42	18.58	18.42	18.58
1258	NYSE	MTZ	Fri, May 9, 1997	18.42	18.67	18.42	18.42
1257	NYSE	MTZ	Thu, May 8, 1997	18.50	18.75	18.33	18.42
1256	NYSE	MTZ	Wed, May 7, 1997	18.83	19.25	18.33	18.33
1255	NYSE	MTZ	Tue, May 6, 1997	18.83	18.92	17.00	18.67
1254	NYSE	MTZ	Mon, May 5, 1997	19.08	19.50	19.08	19.42
1253	NYSE	MTZ	Fri, May 2, 1997	19.17	19.25	18.83	19.00
1252	NYSE	MTZ	Thu, May 1, 1997	19.33	19.83	19.17	19.33
1251	NYSE	MTZ	Wed, Apr 30, 1997	19.00	19.50	18.92	19.33
1250	NYSE	MTZ	Tue, Apr 29, 1997	19.00	19.17	19.00	19.00
1249	NYSE	MTZ	Mon, Apr 28, 1997	18.92	19.25	18.75	19.08
1248	NYSE	MTZ	Fri, Apr 25, 1997	19.25	19.25	18.92	19.00
1247	NYSE	MTZ	Thu, Apr 24, 1997	19.00	19.50	18.92	19.17
1246	NYSE	MTZ	Wed, Apr 23, 1997	19.25	19.25	18.83	19.00
1245	NYSE	MTZ	Tue, Apr 22, 1997	19.50	19.58	19.08	19.08
1244	NYSE	MTZ	Mon, Apr 21, 1997	19.00	19.83	18.83	19.58
1243	NYSE	MTZ	Fri, Apr 18, 1997	20.25	20.25	18.92	18.92
1242	NYSE	MTZ	Thu, Apr 17, 1997	20.25	20.42	20.08	20.17
1241	NYSE	MTZ	Wed, Apr 16, 1997	20.50	20.58	20.08	20.17
1240	NYSE	MTZ	Tue, Apr 15, 1997	20.17	21.33	20.17	20.50
1239	NYSE	MTZ	Mon, Apr 14, 1997	19.33	19.92	19.33	19.75
1238	NYSE	MTZ	Fri, Apr 11, 1997	20.00	20.00	19.08	19.50
1237	NYSE	MTZ	Thu, Apr 10, 1997	20.33	20.50	19.67	20.17
1236	NYSE	MTZ	Wed, Apr 9, 1997	19.25	20.42	19.25	20.25
1235	NYSE	MTZ	Tue, Apr 8, 1997	18.00	19.33	17.75	19.17
1234	NYSE	MTZ	Mon, Apr 7, 1997	17.58	18.17	17.33	18.17
1233	NYSE	MTZ	Fri, Apr 4, 1997	17.83	18.17	17.58	17.75
1232	NYSE	MTZ	Thu, Apr 3, 1997	17.67	18.17	17.42	17.83
1231	NYSE	MTZ	Wed, Apr 2, 1997	17.83	17.83	17.08	17.67
1230	NYSE	MTZ	Tue, Apr 1, 1997	18.33	18.33	17.25	17.75
1229	NYSE	MTZ	Mon, Mar 31, 1997	16.08	18.83	15.92	18.50
1228	NYSE	MTZ	Thu, Mar 27, 1997	15.50	16.92	15.50	16.25
1227	NYSE	MTZ	Wed, Mar 26, 1997	17.00	17.17	15.33	15.33
1226	NYSE	MTZ	Tue, Mar 25, 1997	16.67	17.58	16.50	16.67
1225	NYSE	MTZ	Mon, Mar 24, 1997	18.75	18.83	16.50	16.67
1224	NYSE	MTZ	Fri, Mar 21, 1997	18.92	19.17	18.92	18.92
1223	NYSE	MTZ	Thu, Mar 20, 1997	19.08	19.17	18.75	18.92
1222	NYSE	MTZ	Wed, Mar 19, 1997	20.08	20.17	19.00	19.08
1221	NYSE	MTZ	Tue, Mar 18, 1997	21.17	21.17	20.17	20.25
1220	NYSE	MTZ	Mon, Mar 17, 1997	22.00	22.33	21.17	21.17
1219	NYSE	MTZ	Fri, Mar 14, 1997	21.67	22.00	21.50	22.00
1218	NYSE	MTZ	Thu, Mar 13, 1997	21.83	21.83	21.33	21.67
1217	NYSE	MTZ	Wed, Mar 12, 1997	22.92	22.92	21.75	21.92
1216	NYSE	MTZ	Tue, Mar 11, 1997	23.42	23.42	23.00	23.08
1215	NYSE	MTZ	Mon, Mar 10, 1997	23.50	23.67	23.25	23.42
1214	NYSE	MTZ	Fri, Mar 7, 1997	23.33	23.67	23.08	23.67
1213	NYSE	MTZ	Thu, Mar 6, 1997	24.00	24.00	22.92	23.33
1212	NYSE	MTZ	Wed, Mar 5, 1997	25.08	25.08	23.17	24.17
1211	NYSE	MTZ	Tue, Mar 4, 1997	26.33	26.42	24.67	25.08
1210	NYSE	MTZ	Mon, Mar 3, 1997	23.33	26.50	23.33	26.33
1209	NYSE	MTZ	Fri, Feb 28, 1997	23.84	23.84	22.56	23.34
1208	NYSE	MTZ	Thu, Feb 27, 1997	24.56	24.56	23.78	23.84
1207	NYSE	MTZ	Wed, Feb 26, 1997	25.39	25.39	24.34	24.45
1206	NYSE	MTZ	Tue, Feb 25, 1997	26.28	26.39	24.95	25.39
1205	NYSE	MTZ	Mon, Feb 24, 1997	26.61	26.61	26.22	26.22
1204	NYSE	MTZ	Fri, Feb 21, 1997	27.89	27.89	26.61	26.67
1203	NYSE	MTZ	Thu, Feb 20, 1997	29.00	29.00	27.89	27.89
1202	NYSE	MTZ	Wed, Feb 19, 1997	29.61	29.61	29.28	29.28
1201	NYSE	MTZ	Tue, Feb 18, 1997	29.56	29.61	29.50	29.61
1200	NYSE	MTZ	Fri, Feb 14, 1997	29.56	29.78	29.50	29.61
1199	NYSE	MTZ	Thu, Feb 13, 1997	29.00	29.78	28.89	29.45
1198	NYSE	MTZ	Wed, Feb 12, 1997	28.00	29.00	27.89	28.95
1197	NYSE	MTZ	Tue, Feb 11, 1997	28.78	29.34	27.92	28.28
1196	NYSE	MTZ	Mon, Feb 10, 1997	28.23	30.23	27.89	28.89
1195	NYSE	MTZ	Fri, Feb 7, 1997	27.11	28.23	26.67	28.23
1194	NYSE	MTZ	Thu, Feb 6, 1997	25.34	27.11	24.67	26.34
1193	NYSE	MTZ	Wed, Feb 5, 1997	28.00	28.00	25.22	25.45
1192	NYSE	MTZ	Tue, Feb 4, 1997	28.23	28.23	27.67	27.95
1191	NYSE	MTZ	Mon, Feb 3, 1997	28.34	28.67	27.56	28.00
1190	NYSE	MTZ	Fri, Jan 31, 1997	27.56	29.23	27.06	28.34
1189	NYSE	MTZ	Thu, Jan 30, 1997	26.89	27.22	26.89	27.11
1188	NYSE	MTZ	Wed, Jan 29, 1997	27.11	27.34	26.72	27.17
1187	NYSE	MTZ	Tue, Jan 28, 1997	27.00	28.23	26.78	27.11
1186	NYSE	MTZ	Mon, Jan 27, 1997	27.34	27.34	26.45	26.56
1185	NYSE	MTZ	Fri, Jan 24, 1997	27.56	28.23	26.56	27.28
1184	NYSE	MTZ	Thu, Jan 23, 1997	29.67	29.67	27.56	27.56
1183	NYSE	MTZ	Wed, Jan 22, 1997	30.11	30.45	29.11	29.11
1182	NYSE	MTZ	Tue, Jan 21, 1997	28.78	29.89	28.78	29.73
1181	NYSE	MTZ	Mon, Jan 20, 1997	28.67	29.11	28.34	29.11
1180	NYSE	MTZ	Fri, Jan 17, 1997	28.67	29.34	28.56	29.00
1179	NYSE	MTZ	Thu, Jan 16, 1997	29.67	29.67	26.78	28.67
1178	NYSE	MTZ	Wed, Jan 15, 1997	29.11	30.34	28.78	29.56
1177	NYSE	MTZ	Tue, Jan 14, 1997	29.56	30.89	29.45	30.61
1176	NYSE	MTZ	Mon, Jan 13, 1997	28.89	29.67	28.78	29.48
1175	NYSE	MTZ	Fri, Jan 10, 1997	28.00	29.67	27.67	29.17
1174	NYSE	MTZ	Thu, Jan 9, 1997	28.45	29.56	28.45	28.67
1173	NYSE	MTZ	Wed, Jan 8, 1997	27.44	29.00	27.34	28.39
1172	NYSE	MTZ	Tue, Jan 7, 1997	26.00	27.89	25.56	27.22
1171	NYSE	MTZ	Mon, Jan 6, 1997	24.67	26.39	24.22	26.00
1170	NYSE	MTZ	Fri, Jan 3, 1997	24.00	24.89	23.78	24.61
1169	NYSE	MTZ	Thu, Jan 2, 1997	23.34	24.34	23.06	24.03
1168	NYSE	MTZ	Tue, Dec 31, 1996	22.78	24.56	22.61	23.56
1167	NYSE	MTZ	Mon, Dec 30, 1996	22.34	23.11	22.00	22.72
1166	NYSE	MTZ	Fri, Dec 27, 1996	21.45	22.22	21.34	22.11
1165	NYSE	MTZ	Thu, Dec 26, 1996	21.14	22.22	21.11	21.78
1164	NYSE	MTZ	Tue, Dec 24, 1996	21.22	21.45	21.11	21.34
1163	NYSE	MTZ	Mon, Dec 23, 1996	22.45	22.45	21.00	21.34
1162	NYSE	MTZ	Fri, Dec 20, 1996	23.56	23.56	22.45	22.67
1161	NYSE	MTZ	Thu, Dec 19, 1996	22.00	23.39	21.89	23.11
1160	NYSE	MTZ	Wed, Dec 18, 1996	21.34	22.00	20.45	21.89
1159	NYSE	MTZ	Tue, Dec 17, 1996	20.11	21.45	20.11	21.00
1158	NYSE	MTZ	Mon, Dec 16, 1996	21.34	21.56	20.11	20.11
1157	NYSE	MTZ	Fri, Dec 13, 1996	18.89	21.00	18.89	20.89
1156	NYSE	MTZ	Thu, Dec 12, 1996	18.89	19.45	18.89	19.11
1155	NYSE	MTZ	Wed, Dec 11, 1996	19.00	19.50	18.45	19.06
1154	NYSE	MTZ	Tue, Dec 10, 1996	19.00	19.67	18.67	19.56
1153	NYSE	MTZ	Mon, Dec 9, 1996	19.00	19.45	18.00	19.00
1152	NYSE	MTZ	Fri, Dec 6, 1996	18.56	19.78	18.34	18.89
1151	NYSE	MTZ	Thu, Dec 5, 1996	19.67	20.11	19.00	19.22
1150	NYSE	MTZ	Wed, Dec 4, 1996	19.67	20.00	18.89	19.78
1149	NYSE	MTZ	Tue, Dec 3, 1996	22.00	22.00	18.34	19.72
1148	NYSE	MTZ	Mon, Dec 2, 1996	21.11	22.11	21.11	21.45
1147	NYSE	MTZ	Fri, Nov 29, 1996	20.50	21.34	20.50	21.00
1146	NYSE	MTZ	Wed, Nov 27, 1996	21.34	21.56	19.34	20.78
1145	NYSE	MTZ	Tue, Nov 26, 1996	24.00	24.34	20.78	21.56
1144	NYSE	MTZ	Mon, Nov 25, 1996	24.22	24.34	23.34	24.17
1143	NYSE	MTZ	Fri, Nov 22, 1996	25.22	25.45	23.72	23.95
1142	NYSE	MTZ	Thu, Nov 21, 1996	25.67	26.34	25.00	25.17
1141	NYSE	MTZ	Wed, Nov 20, 1996	24.89	26.00	24.56	24.56
1140	NYSE	MTZ	Tue, Nov 19, 1996	24.67	25.22	24.45	25.06
1139	NYSE	MTZ	Mon, Nov 18, 1996	24.00	24.89	24.00	24.45
1138	NYSE	MTZ	Fri, Nov 15, 1996	25.06	25.39	23.67	24.39
1137	NYSE	MTZ	Thu, Nov 14, 1996	25.56	26.34	24.67	25.28
1136	NYSE	MTZ	Wed, Nov 13, 1996	24.00	25.67	23.89	25.67
1135	NYSE	MTZ	Tue, Nov 12, 1996	23.89	24.34	23.45	24.00
1134	NYSE	MTZ	Mon, Nov 11, 1996	22.78	24.00	22.11	23.89
1133	NYSE	MTZ	Fri, Nov 8, 1996	24.11	24.22	22.67	23.11
1132	NYSE	MTZ	Thu, Nov 7, 1996	21.78	24.11	21.11	23.61
1131	NYSE	MTZ	Wed, Nov 6, 1996	21.22	22.11	21.11	22.00
1130	NYSE	MTZ	Tue, Nov 5, 1996	22.00	22.22	20.34	21.22
1129	NYSE	MTZ	Mon, Nov 4, 1996	22.22	22.67	21.34	22.39
1128	NYSE	MTZ	Fri, Nov 1, 1996	21.56	23.22	21.11	22.61
1127	NYSE	MTZ	Thu, Oct 31, 1996	21.11	21.78	20.89	21.61
1126	NYSE	MTZ	Wed, Oct 30, 1996	19.78	22.06	18.89	21.50
1125	NYSE	MTZ	Tue, Oct 29, 1996	18.50	20.36	17.72	20.00
1124	NYSE	MTZ	Mon, Oct 28, 1996	16.00	18.17	16.00	17.78
1123	NYSE	MTZ	Fri, Oct 25, 1996	15.45	16.17	15.45	15.95
1122	NYSE	MTZ	Thu, Oct 24, 1996	15.67	15.67	15.45	15.50
1121	NYSE	MTZ	Wed, Oct 23, 1996	15.56	15.72	15.33	15.56
1120	NYSE	MTZ	Tue, Oct 22, 1996	16.00	16.28	15.72	15.89
1119	NYSE	MTZ	Mon, Oct 21, 1996	16.45	16.56	16.11	16.11
1118	NYSE	MTZ	Fri, Oct 18, 1996	16.22	16.56	16.11	16.56
1117	NYSE	MTZ	Thu, Oct 17, 1996	15.72	16.33	15.72	16.11
1116	NYSE	MTZ	Wed, Oct 16, 1996	15.78	15.83	15.33	15.78
1115	NYSE	MTZ	Tue, Oct 15, 1996	16.56	16.78	15.78	15.89
1114	NYSE	MTZ	Mon, Oct 14, 1996	16.45	16.56	16.22	16.33
1113	NYSE	MTZ	Fri, Oct 11, 1996	16.45	16.45	16.11	16.28
1112	NYSE	MTZ	Thu, Oct 10, 1996	15.83	16.50	15.61	16.28
1111	NYSE	MTZ	Wed, Oct 9, 1996	16.33	16.56	16.22	16.22
1110	NYSE	MTZ	Tue, Oct 8, 1996	16.22	16.67	15.83	16.67
1109	NYSE	MTZ	Mon, Oct 7, 1996	16.45	16.67	15.78	16.22
1108	NYSE	MTZ	Fri, Oct 4, 1996	16.11	16.78	16.11	16.72
1107	NYSE	MTZ	Thu, Oct 3, 1996	15.39	16.22	15.22	15.89
1106	NYSE	MTZ	Wed, Oct 2, 1996	14.72	15.50	14.45	15.39
1105	NYSE	MTZ	Tue, Oct 1, 1996	14.89	15.17	14.22	14.50
1104	NYSE	MTZ	Mon, Sep 30, 1996	15.11	15.28	15.00	15.22
1103	NYSE	MTZ	Fri, Sep 27, 1996	15.36	15.56	14.95	14.95
1102	NYSE	MTZ	Thu, Sep 26, 1996	16.22	16.56	15.50	15.67
1101	NYSE	MTZ	Wed, Sep 25, 1996	14.67	15.72	14.67	15.72
1100	NYSE	MTZ	Tue, Sep 24, 1996	14.89	15.11	14.56	14.78
1099	NYSE	MTZ	Mon, Sep 23, 1996	15.11	15.22	14.95	15.03
1098	NYSE	MTZ	Fri, Sep 20, 1996	15.45	15.61	15.11	15.33
1097	NYSE	MTZ	Thu, Sep 19, 1996	15.33	15.89	15.33	15.56
1096	NYSE	MTZ	Wed, Sep 18, 1996	16.45	16.45	15.50	15.67
1095	NYSE	MTZ	Tue, Sep 17, 1996	17.00	17.17	16.45	16.45
1094	NYSE	MTZ	Mon, Sep 16, 1996	16.89	17.56	16.84	17.06
1093	NYSE	MTZ	Fri, Sep 13, 1996	16.17	17.56	16.11	16.95
1092	NYSE	MTZ	Thu, Sep 12, 1996	16.22	16.45	15.83	16.14
1091	NYSE	MTZ	Wed, Sep 11, 1996	15.22	16.45	15.00	16.17
1090	NYSE	MTZ	Tue, Sep 10, 1996	15.06	15.28	14.78	15.22
1089	NYSE	MTZ	Mon, Sep 9, 1996	13.89	14.78	13.89	14.78
1088	NYSE	MTZ	Fri, Sep 6, 1996	13.33	14.00	13.33	13.89
1087	NYSE	MTZ	Thu, Sep 5, 1996	13.45	13.56	13.33	13.50
1086	NYSE	MTZ	Wed, Sep 4, 1996	13.61	13.61	13.33	13.56
1085	NYSE	MTZ	Tue, Sep 3, 1996	13.11	13.61	13.00	13.61
1084	NYSE	MTZ	Fri, Aug 30, 1996	13.11	13.33	13.00	13.11
1083	NYSE	MTZ	Thu, Aug 29, 1996	13.33	13.45	13.06	13.28
1082	NYSE	MTZ	Wed, Aug 28, 1996	13.11	13.45	13.11	13.28
1081	NYSE	MTZ	Tue, Aug 27, 1996	13.06	13.25	12.78	13.08
1080	NYSE	MTZ	Mon, Aug 26, 1996	12.78	13.28	12.61	13.20
1079	NYSE	MTZ	Fri, Aug 23, 1996	12.61	12.78	12.39	12.78
1078	NYSE	MTZ	Thu, Aug 22, 1996	12.11	12.67	12.11	12.56
1077	NYSE	MTZ	Wed, Aug 21, 1996	12.11	12.11	11.67	12.11
1076	NYSE	MTZ	Tue, Aug 20, 1996	12.33	12.33	12.11	12.11
1075	NYSE	MTZ	Mon, Aug 19, 1996	12.56	12.56	12.22	12.28
1074	NYSE	MTZ	Fri, Aug 16, 1996	12.78	12.78	12.39	12.50
1073	NYSE	MTZ	Thu, Aug 15, 1996	12.50	12.78	12.33	12.50
1072	NYSE	MTZ	Wed, Aug 14, 1996	12.06	12.45	11.78	12.45
1071	NYSE	MTZ	Tue, Aug 13, 1996	12.11	12.11	11.72	11.78
1070	NYSE	MTZ	Mon, Aug 12, 1996	12.22	12.45	12.00	12.28
1069	NYSE	MTZ	Fri, Aug 9, 1996	12.50	12.61	12.28	12.50
1068	NYSE	MTZ	Thu, Aug 8, 1996	12.50	12.78	11.89	12.50
1067	NYSE	MTZ	Wed, Aug 7, 1996	11.83	12.83	11.56	12.50
1066	NYSE	MTZ	Tue, Aug 6, 1996	11.00	11.78	10.67	11.56
1065	NYSE	MTZ	Mon, Aug 5, 1996	11.56	11.56	11.22	11.33
1064	NYSE	MTZ	Fri, Aug 2, 1996	10.56	12.00	10.56	11.56
1063	NYSE	MTZ	Thu, Aug 1, 1996	10.78	10.83	10.56	10.83
1062	NYSE	MTZ	Wed, Jul 31, 1996	10.89	11.06	10.61	10.78
1061	NYSE	MTZ	Tue, Jul 30, 1996	10.95	11.17	10.95	10.95
1060	NYSE	MTZ	Mon, Jul 29, 1996	11.22	11.22	10.95	11.11
1059	NYSE	MTZ	Fri, Jul 26, 1996	11.17	11.33	11.06	11.11
1058	NYSE	MTZ	Thu, Jul 25, 1996	11.06	11.45	10.95	11.22
1057	NYSE	MTZ	Wed, Jul 24, 1996	10.45	10.89	10.33	10.81
1056	NYSE	MTZ	Tue, Jul 23, 1996	11.45	11.56	10.78	11.06
1055	NYSE	MTZ	Mon, Jul 22, 1996	11.78	12.11	11.50	11.67
1054	NYSE	MTZ	Fri, Jul 19, 1996	12.11	12.22	12.00	12.00
1053	NYSE	MTZ	Thu, Jul 18, 1996	11.78	12.33	11.45	12.22
1052	NYSE	MTZ	Wed, Jul 17, 1996	10.56	11.78	10.22	11.78
1051	NYSE	MTZ	Tue, Jul 16, 1996	9.50	10.45	9.50	10.22
1050	NYSE	MTZ	Mon, Jul 15, 1996	9.83	10.06	8.33	9.56
1049	NYSE	MTZ	Fri, Jul 12, 1996	10.22	10.22	9.89	9.89
1048	NYSE	MTZ	Thu, Jul 11, 1996	10.61	10.61	9.97	10.22
1047	NYSE	MTZ	Wed, Jul 10, 1996	10.28	10.61	10.06	10.61
1046	NYSE	MTZ	Tue, Jul 9, 1996	10.28	10.56	10.28	10.42
1045	NYSE	MTZ	Mon, Jul 8, 1996	10.33	10.56	10.11	10.22
1044	NYSE	MTZ	Fri, Jul 5, 1996	10.67	10.89	10.22	10.50
1043	NYSE	MTZ	Wed, Jul 3, 1996	10.95	11.06	10.56	10.72
1042	NYSE	MTZ	Tue, Jul 2, 1996	11.06	11.28	10.83	10.83
1041	NYSE	MTZ	Mon, Jul 1, 1996	11.06	11.33	11.06	11.06
1040	NYSE	MTZ	Fri, Jun 28, 1996	11.00	11.50	11.00	11.22
1039	NYSE	MTZ	Thu, Jun 27, 1996	10.50	11.33	10.50	11.00
1038	NYSE	MTZ	Wed, Jun 26, 1996	11.06	11.39	10.22	10.50
1037	NYSE	MTZ	Tue, Jun 25, 1996	11.83	11.83	11.06	11.11
1036	NYSE	MTZ	Mon, Jun 24, 1996	11.56	11.83	11.45	11.56
1035	NYSE	MTZ	Fri, Jun 21, 1996	11.39	11.67	11.00	11.56
1034	NYSE	MTZ	Thu, Jun 20, 1996	11.22	11.72	10.83	11.28
1033	NYSE	MTZ	Wed, Jun 19, 1996	10.50	12.33	10.28	11.45
1032	NYSE	MTZ	Tue, Jun 18, 1996	12.33	12.50	11.17	11.17
1031	NYSE	MTZ	Mon, Jun 17, 1996	12.61	12.89	12.28	12.39
1030	NYSE	MTZ	Fri, Jun 14, 1996	13.33	13.50	12.06	12.64
1029	NYSE	MTZ	Thu, Jun 13, 1996	13.28	13.50	13.28	13.45
1028	NYSE	MTZ	Wed, Jun 12, 1996	13.28	13.50	13.28	13.42
1027	NYSE	MTZ	Tue, Jun 11, 1996	13.22	13.50	13.22	13.28
1026	NYSE	MTZ	Mon, Jun 10, 1996	13.39	13.50	13.22	13.39
1025	NYSE	MTZ	Fri, Jun 7, 1996	13.17	13.45	12.78	13.28
1024	NYSE	MTZ	Thu, Jun 6, 1996	13.95	14.22	13.56	13.67
1023	NYSE	MTZ	Wed, Jun 5, 1996	14.45	14.67	13.95	14.06
1022	NYSE	MTZ	Tue, Jun 4, 1996	14.11	14.78	14.11	14.45
1021	NYSE	MTZ	Mon, Jun 3, 1996	13.89	14.67	13.67	14.11
1020	NYSE	MTZ	Fri, May 31, 1996	14.45	14.61	13.89	13.89
1019	NYSE	MTZ	Thu, May 30, 1996	13.61	15.17	13.61	14.39
1018	NYSE	MTZ	Wed, May 29, 1996	14.06	14.06	13.61	13.78
1017	NYSE	MTZ	Tue, May 28, 1996	14.11	14.39	13.72	14.06
1016	NYSE	MTZ	Fri, May 24, 1996	13.00	14.17	12.67	14.00
1015	NYSE	MTZ	Thu, May 23, 1996	14.45	14.67	12.28	13.11
1014	NYSE	MTZ	Wed, May 22, 1996	15.95	16.00	14.61	14.83
1013	NYSE	MTZ	Tue, May 21, 1996	15.50	17.06	15.50	15.89
1012	NYSE	MTZ	Mon, May 20, 1996	14.17	16.56	13.45	15.56
1011	NYSE	MTZ	Fri, May 17, 1996	11.78	14.78	11.78	14.50
1010	NYSE	MTZ	Thu, May 16, 1996	10.33	11.61	10.33	11.61
1009	NYSE	MTZ	Wed, May 15, 1996	10.45	10.67	10.17	10.39
1008	NYSE	MTZ	Tue, May 14, 1996	9.89	10.17	9.56	10.08
1007	NYSE	MTZ	Mon, May 13, 1996	9.45	10.06	9.39	9.95
1006	NYSE	MTZ	Fri, May 10, 1996	8.78	9.45	8.61	9.45
1005	NYSE	MTZ	Thu, May 9, 1996	8.67	8.78	8.61	8.78
1004	NYSE	MTZ	Wed, May 8, 1996	8.67	8.83	8.45	8.72
1003	NYSE	MTZ	Tue, May 7, 1996	8.56	8.78	8.45	8.72
1002	NYSE	MTZ	Mon, May 6, 1996	8.45	8.61	8.28	8.45
1001	NYSE	MTZ	Fri, May 3, 1996	8.33	8.83	8.33	8.56
1000	NYSE	MTZ	Thu, May 2, 1996	8.33	8.45	8.33	8.45
999	NYSE	MTZ	Wed, May 1, 1996	8.33	8.89	8.22	8.39
998	NYSE	MTZ	Tue, Apr 30, 1996	7.67	8.45	7.67	8.28
997	NYSE	MTZ	Mon, Apr 29, 1996	7.11	7.67	7.00	7.50
996	NYSE	MTZ	Fri, Apr 26, 1996	6.95	7.11	6.89	7.00
995	NYSE	MTZ	Thu, Apr 25, 1996	7.17	7.17	6.95	6.95
994	NYSE	MTZ	Wed, Apr 24, 1996	7.06	7.17	7.06	7.17
993	NYSE	MTZ	Tue, Apr 23, 1996	6.83	7.17	6.78	7.11
992	NYSE	MTZ	Mon, Apr 22, 1996	6.72	6.78	6.61	6.67
991	NYSE	MTZ	Fri, Apr 19, 1996	6.33	6.50	6.22	6.45
990	NYSE	MTZ	Thu, Apr 18, 1996	6.22	6.33	6.22	6.22
989	NYSE	MTZ	Wed, Apr 17, 1996	6.17	6.33	6.17	6.28
988	NYSE	MTZ	Tue, Apr 16, 1996	6.33	6.33	6.17	6.22
987	NYSE	MTZ	Mon, Apr 15, 1996	5.89	6.33	5.83	6.31
986	NYSE	MTZ	Fri, Apr 12, 1996	5.44	5.95	5.44	5.83
985	NYSE	MTZ	Thu, Apr 11, 1996	5.33	5.44	5.17	5.44
984	NYSE	MTZ	Wed, Apr 10, 1996	5.44	5.50	5.17	5.33
983	NYSE	MTZ	Tue, Apr 9, 1996	5.17	5.44	5.17	5.39
982	NYSE	MTZ	Mon, Apr 8, 1996	5.28	5.33	5.17	5.22
981	NYSE	MTZ	Thu, Apr 4, 1996	5.33	5.50	5.28	5.39
980	NYSE	MTZ	Wed, Apr 3, 1996	5.11	5.39	5.11	5.39
979	NYSE	MTZ	Tue, Apr 2, 1996	5.28	5.33	5.06	5.06
978	NYSE	MTZ	Mon, Apr 1, 1996	5.28	5.61	5.17	5.28
977	NYSE	MTZ	Fri, Mar 29, 1996	5.17	5.28	5.00	5.00
976	NYSE	MTZ	Thu, Mar 28, 1996	5.11	5.28	5.00	5.17
975	NYSE	MTZ	Wed, Mar 27, 1996	5.06	5.17	5.00	5.06
974	NYSE	MTZ	Tue, Mar 26, 1996	4.72	5.00	4.56	4.99
973	NYSE	MTZ	Mon, Mar 25, 1996	4.50	4.78	4.50	4.58
972	NYSE	MTZ	Fri, Mar 22, 1996	4.44	4.61	4.44	4.50
971	NYSE	MTZ	Thu, Mar 21, 1996	4.39	4.56	4.39	4.44
970	NYSE	MTZ	Wed, Mar 20, 1996	4.23	4.50	4.22	4.50
969	NYSE	MTZ	Tue, Mar 19, 1996	4.44	4.56	4.22	4.22
968	NYSE	MTZ	Mon, Mar 18, 1996	4.50	4.56	4.39	4.44
967	NYSE	MTZ	Fri, Mar 15, 1996	4.39	4.50	4.39	4.39
966	NYSE	MTZ	Thu, Mar 14, 1996	4.28	4.56	4.28	4.42
965	NYSE	MTZ	Wed, Mar 13, 1996	4.28	4.39	4.28	4.33
964	NYSE	MTZ	Tue, Mar 12, 1996	4.33	4.56	4.17	4.39
963	NYSE	MTZ	Mon, Mar 11, 1996	4.17	4.33	4.17	4.28
962	NYSE	MTZ	Fri, Mar 8, 1996	4.33	4.44	4.17	4.28
961	NYSE	MTZ	Thu, Mar 7, 1996	4.44	4.44	4.22	4.22
960	NYSE	MTZ	Wed, Mar 6, 1996	4.44	4.50	4.44	4.44
959	NYSE	MTZ	Tue, Mar 5, 1996	4.61	4.61	4.44	4.44
958	NYSE	MTZ	Mon, Mar 4, 1996	4.67	4.67	4.44	4.50
957	NYSE	MTZ	Fri, Mar 1, 1996	4.67	4.72	4.44	4.56
956	NYSE	MTZ	Thu, Feb 29, 1996	4.50	4.67	4.39	4.44
955	NYSE	MTZ	Wed, Feb 28, 1996	4.50	4.50	4.39	4.39
954	NYSE	MTZ	Tue, Feb 27, 1996	4.50	4.50	4.33	4.50
953	NYSE	MTZ	Mon, Feb 26, 1996	4.44	4.50	4.33	4.44
952	NYSE	MTZ	Fri, Feb 23, 1996	4.33	4.50	4.33	4.39
951	NYSE	MTZ	Thu, Feb 22, 1996	4.39	4.50	4.33	4.50
950	NYSE	MTZ	Wed, Feb 21, 1996	4.39	4.50	4.28	4.44
949	NYSE	MTZ	Tue, Feb 20, 1996	4.28	4.39	4.28	4.35
948	NYSE	MTZ	Fri, Feb 16, 1996	4.28	4.39	4.28	4.36
947	NYSE	MTZ	Thu, Feb 15, 1996	4.28	4.39	4.28	4.39
946	NYSE	MTZ	Wed, Feb 14, 1996	4.39	4.39	4.28	4.39
945	NYSE	MTZ	Tue, Feb 13, 1996	4.28	4.39	4.28	4.28
944	NYSE	MTZ	Mon, Feb 12, 1996	4.28	4.39	4.28	4.33
943	NYSE	MTZ	Fri, Feb 9, 1996	4.39	4.39	4.28	4.28
942	NYSE	MTZ	Thu, Feb 8, 1996	4.44	4.44	4.28	4.39
941	NYSE	MTZ	Wed, Feb 7, 1996	4.28	4.44	4.28	4.44
940	NYSE	MTZ	Tue, Feb 6, 1996	4.28	4.44	4.28	4.28
939	NYSE	MTZ	Mon, Feb 5, 1996	4.28	4.39	4.28	4.39
938	NYSE	MTZ	Fri, Feb 2, 1996	4.44	4.44	4.28	4.33
937	NYSE	MTZ	Thu, Feb 1, 1996	4.39	4.50	4.33	4.44
936	NYSE	MTZ	Wed, Jan 31, 1996	4.45	4.61	4.39	4.40
935	NYSE	MTZ	Tue, Jan 30, 1996	4.50	4.61	4.44	4.44
934	NYSE	MTZ	Mon, Jan 29, 1996	4.61	4.61	4.44	4.44
933	NYSE	MTZ	Fri, Jan 26, 1996	4.61	4.61	4.50	4.56
932	NYSE	MTZ	Thu, Jan 25, 1996	4.89	4.89	4.61	4.61
931	NYSE	MTZ	Wed, Jan 24, 1996	4.56	4.89	4.44	4.78
930	NYSE	MTZ	Tue, Jan 23, 1996	4.56	4.72	4.56	4.72
929	NYSE	MTZ	Mon, Jan 22, 1996	4.56	4.72	4.56	4.72
928	NYSE	MTZ	Fri, Jan 19, 1996	4.72	4.72	4.56	4.56
927	NYSE	MTZ	Thu, Jan 18, 1996	4.72	4.72	4.56	4.67
926	NYSE	MTZ	Wed, Jan 17, 1996	5.00	5.00	4.50	4.72
925	NYSE	MTZ	Tue, Jan 16, 1996	4.83	5.00	4.83	4.89
924	NYSE	MTZ	Mon, Jan 15, 1996	4.94	4.94	4.83	4.83
923	NYSE	MTZ	Fri, Jan 12, 1996	4.89	4.94	4.83	4.89
922	NYSE	MTZ	Thu, Jan 11, 1996	5.06	5.06	4.78	4.83
921	NYSE	MTZ	Wed, Jan 10, 1996	5.06	5.22	5.00	5.00
920	NYSE	MTZ	Tue, Jan 9, 1996	5.33	5.33	5.11	5.17
919	NYSE	MTZ	Mon, Jan 8, 1996	5.33	5.33	5.28	5.28
918	NYSE	MTZ	Fri, Jan 5, 1996	5.22	5.39	5.17	5.33
917	NYSE	MTZ	Thu, Jan 4, 1996	5.28	5.28	5.17	5.28
916	NYSE	MTZ	Wed, Jan 3, 1996	5.67	5.67	5.06	5.28
915	NYSE	MTZ	Tue, Jan 2, 1996	5.95	5.95	5.56	5.61
914	NYSE	MTZ	Fri, Dec 29, 1995	5.44	6.11	5.44	5.89
913	NYSE	MTZ	Thu, Dec 28, 1995	5.50	5.56	5.17	5.39
912	NYSE	MTZ	Wed, Dec 27, 1995	4.17	5.39	4.17	5.33
911	NYSE	MTZ	Tue, Dec 26, 1995	4.28	4.36	4.11	4.11
910	NYSE	MTZ	Fri, Dec 22, 1995	4.33	4.33	4.28	4.28
909	NYSE	MTZ	Thu, Dec 21, 1995	4.17	4.39	4.11	4.33
908	NYSE	MTZ	Wed, Dec 20, 1995	4.33	4.33	4.01	4.06
907	NYSE	MTZ	Tue, Dec 19, 1995	4.22	4.33	4.22	4.22
906	NYSE	MTZ	Mon, Dec 18, 1995	4.33	4.33	4.22	4.33
905	NYSE	MTZ	Fri, Dec 15, 1995	4.44	4.44	4.33	4.44
904	NYSE	MTZ	Thu, Dec 14, 1995	4.44	4.44	4.33	4.33
903	NYSE	MTZ	Wed, Dec 13, 1995	4.44	4.44	4.33	4.33
902	NYSE	MTZ	Tue, Dec 12, 1995	4.44	4.50	4.33	4.33
901	NYSE	MTZ	Mon, Dec 11, 1995	4.50	4.50	4.44	4.44
900	NYSE	MTZ	Fri, Dec 8, 1995	4.44	4.44	4.44	4.44
899	NYSE	MTZ	Thu, Dec 7, 1995	4.50	4.50	4.39	4.39
898	NYSE	MTZ	Wed, Dec 6, 1995	4.50	4.56	4.44	4.50
897	NYSE	MTZ	Tue, Dec 5, 1995	4.61	4.61	4.50	4.50
896	NYSE	MTZ	Mon, Dec 4, 1995	4.56	4.61	4.56	4.56
895	NYSE	MTZ	Fri, Dec 1, 1995	4.44	4.61	4.44	4.61
894	NYSE	MTZ	Thu, Nov 30, 1995	4.61	4.67	4.50	4.56
893	NYSE	MTZ	Wed, Nov 29, 1995	4.78	4.78	4.67	4.67
892	NYSE	MTZ	Tue, Nov 28, 1995	4.78	4.89	4.78	4.78
891	NYSE	MTZ	Mon, Nov 27, 1995	4.83	4.94	4.78	4.78
890	NYSE	MTZ	Fri, Nov 24, 1995	4.78	4.78	4.78	4.78
889	NYSE	MTZ	Wed, Nov 22, 1995	4.94	4.94	4.78	4.78
888	NYSE	MTZ	Tue, Nov 21, 1995	4.94	4.94	4.78	4.94
887	NYSE	MTZ	Mon, Nov 20, 1995	4.94	4.94	4.78	4.78
886	NYSE	MTZ	Fri, Nov 17, 1995	4.78	4.94	4.78	4.94
885	NYSE	MTZ	Thu, Nov 16, 1995	4.94	4.94	4.78	4.94
884	NYSE	MTZ	Wed, Nov 15, 1995	4.67	5.06	4.67	4.89
883	NYSE	MTZ	Tue, Nov 14, 1995	5.00	5.00	4.50	4.67
882	NYSE	MTZ	Mon, Nov 13, 1995	5.11	5.22	5.06	5.06
881	NYSE	MTZ	Fri, Nov 10, 1995	5.22	5.33	5.00	5.11
880	NYSE	MTZ	Thu, Nov 9, 1995	5.22	5.33	5.11	5.33
879	NYSE	MTZ	Wed, Nov 8, 1995	5.33	5.44	5.11	5.22
878	NYSE	MTZ	Tue, Nov 7, 1995	5.39	5.39	4.89	5.22
877	NYSE	MTZ	Mon, Nov 6, 1995	5.28	5.39	5.28	5.28
876	NYSE	MTZ	Fri, Nov 3, 1995	5.33	5.50	5.22	5.28
875	NYSE	MTZ	Thu, Nov 2, 1995	5.33	5.33	5.17	5.19
874	NYSE	MTZ	Wed, Nov 1, 1995	5.28	5.33	5.17	5.33
873	NYSE	MTZ	Tue, Oct 31, 1995	5.06	5.28	5.06	5.28
872	NYSE	MTZ	Mon, Oct 30, 1995	5.11	5.11	5.00	5.00
871	NYSE	MTZ	Fri, Oct 27, 1995	5.00	5.11	5.00	5.11
870	NYSE	MTZ	Thu, Oct 26, 1995	5.11	5.17	5.11	5.11
869	NYSE	MTZ	Wed, Oct 25, 1995	5.11	5.22	5.11	5.22
868	NYSE	MTZ	Tue, Oct 24, 1995	5.11	5.22	5.11	5.22
867	NYSE	MTZ	Mon, Oct 23, 1995	5.17	5.22	5.11	5.14
866	NYSE	MTZ	Fri, Oct 20, 1995	5.17	5.28	5.06	5.22
865	NYSE	MTZ	Thu, Oct 19, 1995	4.58	5.28	4.56	5.11
864	NYSE	MTZ	Wed, Oct 18, 1995	4.56	4.61	4.50	4.58
863	NYSE	MTZ	Tue, Oct 17, 1995	4.78	4.94	4.61	4.67
862	NYSE	MTZ	Mon, Oct 16, 1995	4.89	4.89	4.78	4.78
861	NYSE	MTZ	Fri, Oct 13, 1995	4.22	5.17	4.22	4.89
860	NYSE	MTZ	Thu, Oct 12, 1995	4.22	4.44	4.22	4.28
859	NYSE	MTZ	Wed, Oct 11, 1995	4.28	4.39	3.89	4.17
858	NYSE	MTZ	Tue, Oct 10, 1995	4.50	4.50	4.39	4.39
857	NYSE	MTZ	Mon, Oct 9, 1995	4.39	4.50	4.39	4.44
856	NYSE	MTZ	Fri, Oct 6, 1995	4.39	4.50	4.39	4.50
855	NYSE	MTZ	Thu, Oct 5, 1995	4.50	4.50	4.39	4.50
854	NYSE	MTZ	Wed, Oct 4, 1995	4.56	4.56	4.44	4.44
853	NYSE	MTZ	Tue, Oct 3, 1995	4.44	4.44	4.44	4.44
852	NYSE	MTZ	Mon, Oct 2, 1995	4.56	4.61	4.44	4.44
851	NYSE	MTZ	Fri, Sep 29, 1995	4.72	4.72	4.56	4.67
850	NYSE	MTZ	Thu, Sep 28, 1995	4.56	4.72	4.56	4.72
849	NYSE	MTZ	Wed, Sep 27, 1995	4.44	4.50	4.33	4.47
848	NYSE	MTZ	Tue, Sep 26, 1995	4.50	4.56	4.44	4.50
847	NYSE	MTZ	Mon, Sep 25, 1995	4.61	4.61	4.51	4.51
846	NYSE	MTZ	Fri, Sep 22, 1995	4.61	4.61	4.50	4.50
845	NYSE	MTZ	Thu, Sep 21, 1995	4.50	4.61	4.50	4.56
844	NYSE	MTZ	Wed, Sep 20, 1995	4.61	4.61	4.56	4.56
843	NYSE	MTZ	Tue, Sep 19, 1995	4.44	4.61	4.44	4.56
842	NYSE	MTZ	Mon, Sep 18, 1995	4.39	4.44	4.39	4.44
841	NYSE	MTZ	Fri, Sep 15, 1995	4.39	4.56	4.39	4.56
840	NYSE	MTZ	Thu, Sep 14, 1995	4.61	4.72	4.44	4.56
839	NYSE	MTZ	Wed, Sep 13, 1995	4.72	4.78	4.61	4.61
838	NYSE	MTZ	Tue, Sep 12, 1995	4.78	4.78	4.72	4.72
837	NYSE	MTZ	Mon, Sep 11, 1995	4.89	4.89	4.78	4.83
836	NYSE	MTZ	Fri, Sep 8, 1995	4.94	4.94	4.83	4.83
835	NYSE	MTZ	Thu, Sep 7, 1995	4.78	4.92	4.78	4.83
834	NYSE	MTZ	Wed, Sep 6, 1995	4.94	4.94	4.78	4.83
833	NYSE	MTZ	Tue, Sep 5, 1995	4.78	4.94	4.67	4.94
832	NYSE	MTZ	Fri, Sep 1, 1995	4.72	4.78	4.67	4.78
831	NYSE	MTZ	Thu, Aug 31, 1995	4.78	4.78	4.67	4.67
830	NYSE	MTZ	Wed, Aug 30, 1995	4.72	4.83	4.72	4.72
829	NYSE	MTZ	Tue, Aug 29, 1995	4.83	4.83	4.72	4.78
828	NYSE	MTZ	Mon, Aug 28, 1995	4.78	4.83	4.72	4.78
827	NYSE	MTZ	Fri, Aug 25, 1995	4.89	5.00	4.61	4.72
826	NYSE	MTZ	Thu, Aug 24, 1995	5.17	5.17	4.89	5.00
825	NYSE	MTZ	Wed, Aug 23, 1995	5.00	5.17	5.00	5.17
824	NYSE	MTZ	Tue, Aug 22, 1995	5.00	5.17	5.00	5.17
823	NYSE	MTZ	Mon, Aug 21, 1995	5.00	5.17	5.00	5.17
822	NYSE	MTZ	Fri, Aug 18, 1995	5.11	5.11	5.00	5.11
821	NYSE	MTZ	Thu, Aug 17, 1995	5.39	5.39	5.00	5.11
820	NYSE	MTZ	Wed, Aug 16, 1995	5.44	5.44	5.28	5.28
819	NYSE	MTZ	Tue, Aug 15, 1995	5.44	5.56	5.28	5.28
818	NYSE	MTZ	Mon, Aug 14, 1995	5.44	5.56	5.28	5.42
817	NYSE	MTZ	Fri, Aug 11, 1995	4.78	5.44	4.72	5.44
816	NYSE	MTZ	Thu, Aug 10, 1995	4.72	4.83	4.67	4.67
815	NYSE	MTZ	Wed, Aug 9, 1995	4.72	4.89	4.72	4.89
814	NYSE	MTZ	Tue, Aug 8, 1995	4.44	4.81	4.44	4.81
813	NYSE	MTZ	Mon, Aug 7, 1995	4.72	4.72	4.22	4.50
812	NYSE	MTZ	Fri, Aug 4, 1995	4.72	4.72	4.67	4.67
811	NYSE	MTZ	Thu, Aug 3, 1995	4.67	4.72	4.67	4.72
810	NYSE	MTZ	Wed, Aug 2, 1995	4.72	4.72	4.67	4.72
809	NYSE	MTZ	Tue, Aug 1, 1995	4.89	4.89	4.67	4.67
808	NYSE	MTZ	Mon, Jul 31, 1995	4.94	4.94	4.94	4.94
807	NYSE	MTZ	Fri, Jul 28, 1995	4.94	5.06	4.94	4.94
806	NYSE	MTZ	Thu, Jul 27, 1995	4.94	5.11	4.94	4.94
805	NYSE	MTZ	Wed, Jul 26, 1995	4.94	5.00	4.94	5.00
804	NYSE	MTZ	Tue, Jul 25, 1995	4.89	4.94	4.89	4.94
803	NYSE	MTZ	Mon, Jul 24, 1995	4.67	4.89	4.67	4.78
802	NYSE	MTZ	Fri, Jul 21, 1995	4.78	4.78	4.67	4.78
801	NYSE	MTZ	Thu, Jul 20, 1995	4.72	4.78	4.67	4.78
800	NYSE	MTZ	Wed, Jul 19, 1995	4.61	4.78	4.50	4.61
799	NYSE	MTZ	Tue, Jul 18, 1995	5.22	5.22	4.67	4.83
798	NYSE	MTZ	Mon, Jul 17, 1995	5.17	5.22	5.11	5.22
797	NYSE	MTZ	Fri, Jul 14, 1995	4.94	5.17	4.94	5.17
796	NYSE	MTZ	Thu, Jul 13, 1995	5.11	5.11	4.94	4.94
795	NYSE	MTZ	Wed, Jul 12, 1995	4.50	5.17	4.50	5.11
794	NYSE	MTZ	Tue, Jul 11, 1995	5.67	5.72	4.50	4.50
793	NYSE	MTZ	Mon, Jul 10, 1995	5.83	5.83	5.67	5.83
792	NYSE	MTZ	Fri, Jul 7, 1995	5.83	5.83	5.67	5.72
791	NYSE	MTZ	Thu, Jul 6, 1995	5.78	5.78	5.67	5.67
790	NYSE	MTZ	Wed, Jul 5, 1995	5.72	5.95	5.72	5.78
789	NYSE	MTZ	Mon, Jul 3, 1995	5.83	5.83	5.72	5.83
788	NYSE	MTZ	Fri, Jun 30, 1995	5.72	5.83	5.72	5.83
787	NYSE	MTZ	Thu, Jun 29, 1995	5.78	5.83	5.72	5.83
786	NYSE	MTZ	Wed, Jun 28, 1995	5.67	5.78	5.67	5.78
785	NYSE	MTZ	Tue, Jun 27, 1995	5.72	5.83	5.67	5.78
784	NYSE	MTZ	Mon, Jun 26, 1995	5.83	5.83	5.72	5.83
783	NYSE	MTZ	Fri, Jun 23, 1995	5.78	5.83	5.72	5.72
782	NYSE	MTZ	Thu, Jun 22, 1995	5.67	5.95	5.61	5.83
781	NYSE	MTZ	Wed, Jun 21, 1995	5.67	5.78	5.56	5.56
780	NYSE	MTZ	Tue, Jun 20, 1995	5.28	5.67	5.22	5.67
779	NYSE	MTZ	Mon, Jun 19, 1995	5.22	5.28	5.11	5.28
778	NYSE	MTZ	Fri, Jun 16, 1995	5.28	5.33	5.22	5.22
777	NYSE	MTZ	Thu, Jun 15, 1995	5.28	5.28	5.28	5.28
776	NYSE	MTZ	Wed, Jun 14, 1995	5.33	5.33	5.28	5.33
775	NYSE	MTZ	Tue, Jun 13, 1995	5.11	5.39	5.11	5.39
774	NYSE	MTZ	Mon, Jun 12, 1995	5.22	5.22	5.11	5.11
773	NYSE	MTZ	Fri, Jun 9, 1995	5.06	5.22	5.06	5.22
772	NYSE	MTZ	Thu, Jun 8, 1995	5.22	5.22	5.06	5.11
771	NYSE	MTZ	Wed, Jun 7, 1995	5.22	5.33	5.06	5.11
770	NYSE	MTZ	Tue, Jun 6, 1995	5.33	5.44	5.22	5.22
769	NYSE	MTZ	Mon, Jun 5, 1995	5.44	5.44	5.33	5.33
768	NYSE	MTZ	Fri, Jun 2, 1995	5.50	5.61	5.33	5.39
767	NYSE	MTZ	Thu, Jun 1, 1995	5.61	5.61	5.50	5.61
766	NYSE	MTZ	Wed, May 31, 1995	5.61	5.61	5.50	5.56
765	NYSE	MTZ	Tue, May 30, 1995	5.50	5.78	5.44	5.56
764	NYSE	MTZ	Fri, May 26, 1995	5.56	5.56	5.50	5.50
763	NYSE	MTZ	Thu, May 25, 1995	5.61	5.61	5.44	5.44
762	NYSE	MTZ	Wed, May 24, 1995	5.61	5.67	5.56	5.56
761	NYSE	MTZ	Tue, May 23, 1995	5.61	5.78	5.61	5.67
760	NYSE	MTZ	Mon, May 22, 1995	5.50	5.56	5.44	5.50
759	NYSE	MTZ	Fri, May 19, 1995	5.33	5.50	5.28	5.44
758	NYSE	MTZ	Thu, May 18, 1995	5.31	5.33	5.22	5.33
757	NYSE	MTZ	Wed, May 17, 1995	5.17	5.33	5.17	5.22
756	NYSE	MTZ	Tue, May 16, 1995	5.28	5.33	5.17	5.22
755	NYSE	MTZ	Mon, May 15, 1995	5.39	5.39	5.28	5.28
754	NYSE	MTZ	Fri, May 12, 1995	5.28	5.39	5.28	5.28
753	NYSE	MTZ	Thu, May 11, 1995	5.33	5.39	5.28	5.28
752	NYSE	MTZ	Wed, May 10, 1995	5.22	5.39	5.06	5.33
751	NYSE	MTZ	Tue, May 9, 1995	4.94	5.22	4.83	5.06
750	NYSE	MTZ	Mon, May 8, 1995	4.94	4.94	4.83	4.83
749	NYSE	MTZ	Fri, May 5, 1995	4.89	5.00	4.89	4.89
748	NYSE	MTZ	Thu, May 4, 1995	4.78	4.94	4.78	4.94
747	NYSE	MTZ	Wed, May 3, 1995	4.78	4.78	4.78	4.78
746	NYSE	MTZ	Tue, May 2, 1995	4.78	4.94	4.78	4.89
745	NYSE	MTZ	Mon, May 1, 1995	5.00	5.00	4.83	4.89
744	NYSE	MTZ	Fri, Apr 28, 1995	4.83	5.00	4.72	4.83
743	NYSE	MTZ	Thu, Apr 27, 1995	4.61	4.83	4.61	4.69
742	NYSE	MTZ	Wed, Apr 26, 1995	4.72	4.72	4.61	4.61
741	NYSE	MTZ	Tue, Apr 25, 1995	4.56	4.72	4.56	4.56
740	NYSE	MTZ	Mon, Apr 24, 1995	4.72	4.72	4.72	4.72
739	NYSE	MTZ	Fri, Apr 21, 1995	4.56	4.72	4.56	4.67
738	NYSE	MTZ	Thu, Apr 20, 1995	4.78	4.78	4.67	4.67
737	NYSE	MTZ	Wed, Apr 19, 1995	4.72	4.83	4.67	4.78
736	NYSE	MTZ	Tue, Apr 18, 1995	4.67	4.72	4.67	4.67
735	NYSE	MTZ	Mon, Apr 17, 1995	4.67	4.67	4.67	4.67
734	NYSE	MTZ	Thu, Apr 13, 1995	4.67	4.78	4.67	4.78
733	NYSE	MTZ	Wed, Apr 12, 1995	4.72	4.83	4.67	4.83
732	NYSE	MTZ	Tue, Apr 11, 1995	4.72	4.89	4.67	4.78
731	NYSE	MTZ	Mon, Apr 10, 1995	4.56	4.72	4.44	4.67
730	NYSE	MTZ	Fri, Apr 7, 1995	4.39	4.61	4.39	4.50
729	NYSE	MTZ	Thu, Apr 6, 1995	4.50	4.61	4.33	4.33
728	NYSE	MTZ	Wed, Apr 5, 1995	4.89	4.94	4.50	4.56
727	NYSE	MTZ	Tue, Apr 4, 1995	5.06	5.06	4.89	4.89
726	NYSE	MTZ	Mon, Apr 3, 1995	5.06	5.06	5.06	5.06
725	NYSE	MTZ	Fri, Mar 31, 1995	5.17	5.17	5.06	5.17
724	NYSE	MTZ	Thu, Mar 30, 1995	5.17	5.28	5.17	5.17
723	NYSE	MTZ	Wed, Mar 29, 1995	5.28	5.33	5.17	5.17
722	NYSE	MTZ	Tue, Mar 28, 1995	5.39	5.39	5.28	5.33
721	NYSE	MTZ	Mon, Mar 27, 1995	5.00	5.39	5.00	5.33
720	NYSE	MTZ	Fri, Mar 24, 1995	5.06	5.22	4.83	5.06
719	NYSE	MTZ	Thu, Mar 23, 1995	5.17	5.28	5.06	5.06
718	NYSE	MTZ	Wed, Mar 22, 1995	5.28	5.28	5.17	5.19
717	NYSE	MTZ	Tue, Mar 21, 1995	5.39	5.39	5.22	5.22
716	NYSE	MTZ	Mon, Mar 20, 1995	5.50	5.50	5.28	5.33
715	NYSE	MTZ	Fri, Mar 17, 1995	5.39	5.50	5.39	5.39
714	NYSE	MTZ	Thu, Mar 16, 1995	5.56	5.56	5.39	5.39
713	NYSE	MTZ	Wed, Mar 15, 1995	5.61	5.67	5.56	5.67
712	NYSE	MTZ	Tue, Mar 14, 1995	5.72	5.72	5.56	5.61
711	NYSE	MTZ	Mon, Mar 13, 1995	5.61	5.72	5.61	5.61
710	NYSE	MTZ	Fri, Mar 10, 1995	5.56	5.67	5.50	5.61
709	NYSE	MTZ	Thu, Mar 9, 1995	5.39	5.44	5.39	5.44
708	NYSE	MTZ	Wed, Mar 8, 1995	5.28	5.56	5.28	5.44
707	NYSE	MTZ	Tue, Mar 7, 1995	5.44	5.44	5.28	5.28
706	NYSE	MTZ	Mon, Mar 6, 1995	5.56	5.56	5.44	5.44
705	NYSE	MTZ	Fri, Mar 3, 1995	5.67	5.67	5.56	5.67
704	NYSE	MTZ	Thu, Mar 2, 1995	5.67	5.78	5.56	5.56
703	NYSE	MTZ	Wed, Mar 1, 1995	5.78	5.89	5.67	5.70
702	NYSE	MTZ	Tue, Feb 28, 1995	5.78	5.78	5.67	5.67
701	NYSE	MTZ	Mon, Feb 27, 1995	5.72	5.78	5.72	5.78
700	NYSE	MTZ	Fri, Feb 24, 1995	5.78	5.78	5.72	5.78
699	NYSE	MTZ	Thu, Feb 23, 1995	5.67	5.89	5.67	5.78
698	NYSE	MTZ	Wed, Feb 22, 1995	5.61	5.83	5.56	5.78
697	NYSE	MTZ	Tue, Feb 21, 1995	5.83	5.83	5.61	5.72
696	NYSE	MTZ	Fri, Feb 17, 1995	5.89	5.89	5.72	5.72
695	NYSE	MTZ	Thu, Feb 16, 1995	5.78	5.89	5.78	5.78
694	NYSE	MTZ	Wed, Feb 15, 1995	5.83	5.95	5.78	5.78
693	NYSE	MTZ	Tue, Feb 14, 1995	6.11	6.11	5.89	5.95
692	NYSE	MTZ	Mon, Feb 13, 1995	6.00	6.11	6.00	6.00
691	NYSE	MTZ	Fri, Feb 10, 1995	5.89	6.00	5.89	6.00
690	NYSE	MTZ	Thu, Feb 9, 1995	5.89	6.00	5.89	6.00
689	NYSE	MTZ	Wed, Feb 8, 1995	6.00	6.00	5.83	5.89
688	NYSE	MTZ	Tue, Feb 7, 1995	6.00	6.00	5.83	5.83
687	NYSE	MTZ	Mon, Feb 6, 1995	6.00	6.06	5.78	5.89
686	NYSE	MTZ	Fri, Feb 3, 1995	5.56	6.11	5.56	5.89
685	NYSE	MTZ	Thu, Feb 2, 1995	5.67	5.67	5.67	5.67
684	NYSE	MTZ	Wed, Feb 1, 1995	5.61	5.72	5.50	5.67
683	NYSE	MTZ	Tue, Jan 31, 1995	5.61	5.78	5.50	5.67
682	NYSE	MTZ	Mon, Jan 30, 1995	5.50	5.67	5.39	5.50
681	NYSE	MTZ	Fri, Jan 27, 1995	5.44	5.56	5.39	5.39
680	NYSE	MTZ	Thu, Jan 26, 1995	5.61	5.61	5.44	5.44
679	NYSE	MTZ	Wed, Jan 25, 1995	5.33	5.61	5.22	5.61
678	NYSE	MTZ	Tue, Jan 24, 1995	5.28	5.39	5.22	5.39
677	NYSE	MTZ	Mon, Jan 23, 1995	4.94	5.22	4.78	5.22
676	NYSE	MTZ	Fri, Jan 20, 1995	5.28	5.28	4.89	5.11
675	NYSE	MTZ	Thu, Jan 19, 1995	5.39	5.39	5.28	5.28
674	NYSE	MTZ	Wed, Jan 18, 1995	5.67	5.67	5.22	5.28
673	NYSE	MTZ	Tue, Jan 17, 1995	5.56	5.67	5.56	5.67
672	NYSE	MTZ	Mon, Jan 16, 1995	5.72	5.72	5.56	5.61
671	NYSE	MTZ	Fri, Jan 13, 1995	5.33	5.72	5.28	5.72
670	NYSE	MTZ	Thu, Jan 12, 1995	5.00	5.33	4.89	5.31
669	NYSE	MTZ	Wed, Jan 11, 1995	4.72	5.06	4.72	5.00
668	NYSE	MTZ	Tue, Jan 10, 1995	4.72	4.78	4.72	4.78
667	NYSE	MTZ	Mon, Jan 9, 1995	4.72	4.78	4.67	4.78
666	NYSE	MTZ	Fri, Jan 6, 1995	4.78	4.83	4.61	4.61
665	NYSE	MTZ	Thu, Jan 5, 1995	4.78	4.89	4.67	4.78
664	NYSE	MTZ	Wed, Jan 4, 1995	4.50	4.67	4.44	4.67
663	NYSE	MTZ	Tue, Jan 3, 1995	4.44	4.61	4.44	4.50
662	NYSE	MTZ	Fri, Dec 30, 1994	4.28	4.56	4.22	4.56
661	NYSE	MTZ	Thu, Dec 29, 1994	4.22	4.28	4.17	4.28
660	NYSE	MTZ	Wed, Dec 28, 1994	4.28	4.28	4.22	4.28
659	NYSE	MTZ	Tue, Dec 27, 1994	4.33	4.33	4.22	4.28
658	NYSE	MTZ	Fri, Dec 23, 1994	4.33	4.39	4.31	4.33
657	NYSE	MTZ	Thu, Dec 22, 1994	4.33	4.44	4.33	4.39
656	NYSE	MTZ	Wed, Dec 21, 1994	4.22	4.33	4.22	4.33
655	NYSE	MTZ	Tue, Dec 20, 1994	4.17	4.17	4.06	4.17
654	NYSE	MTZ	Mon, Dec 19, 1994	4.06	4.17	4.00	4.06
653	NYSE	MTZ	Fri, Dec 16, 1994	4.00	4.00	3.94	3.94
652	NYSE	MTZ	Thu, Dec 15, 1994	4.00	4.17	4.00	4.00
651	NYSE	MTZ	Wed, Dec 14, 1994	3.83	4.03	3.83	4.00
650	NYSE	MTZ	Tue, Dec 13, 1994	3.89	3.94	3.78	3.94
649	NYSE	MTZ	Mon, Dec 12, 1994	3.67	3.89	3.67	3.89
648	NYSE	MTZ	Fri, Dec 9, 1994	3.72	3.78	3.67	3.67
647	NYSE	MTZ	Thu, Dec 8, 1994	3.78	3.94	3.72	3.72
646	NYSE	MTZ	Wed, Dec 7, 1994	3.72	4.11	3.72	3.89
645	NYSE	MTZ	Tue, Dec 6, 1994	3.50	3.78	3.50	3.78
644	NYSE	MTZ	Mon, Dec 5, 1994	3.50	3.56	3.50	3.50
643	NYSE	MTZ	Thu, Dec 1, 1994	3.44	3.61	3.44	3.61
642	NYSE	MTZ	Wed, Nov 30, 1994	3.44	3.56	3.33	3.56
641	NYSE	MTZ	Tue, Nov 29, 1994	3.28	3.39	3.28	3.33
640	NYSE	MTZ	Mon, Nov 28, 1994	3.28	3.28	3.28	3.28
639	NYSE	MTZ	Fri, Nov 25, 1994	3.28	3.39	3.28	3.28
638	NYSE	MTZ	Wed, Nov 23, 1994	3.33	3.33	3.28	3.31
637	NYSE	MTZ	Tue, Nov 22, 1994	3.44	3.44	3.44	3.44
636	NYSE	MTZ	Mon, Nov 21, 1994	3.33	3.56	3.33	3.33
635	NYSE	MTZ	Fri, Nov 18, 1994	3.33	3.39	3.33	3.33
634	NYSE	MTZ	Thu, Nov 17, 1994	3.17	3.33	3.17	3.33
633	NYSE	MTZ	Wed, Nov 16, 1994	3.28	3.28	3.00	3.11
632	NYSE	MTZ	Tue, Nov 15, 1994	3.28	3.28	3.28	3.28
631	NYSE	MTZ	Mon, Nov 14, 1994	3.22	3.28	3.22	3.28
630	NYSE	MTZ	Fri, Nov 11, 1994	3.28	3.33	3.22	3.33
629	NYSE	MTZ	Thu, Nov 10, 1994	3.28	3.33	3.28	3.33
628	NYSE	MTZ	Wed, Nov 9, 1994	3.28	3.31	3.22	3.28
627	NYSE	MTZ	Tue, Nov 8, 1994	3.33	3.33	3.28	3.28
626	NYSE	MTZ	Mon, Nov 7, 1994	3.28	3.33	3.28	3.33
625	NYSE	MTZ	Fri, Nov 4, 1994	3.33	3.39	3.28	3.28
624	NYSE	MTZ	Thu, Nov 3, 1994	3.44	3.44	3.33	3.36
623	NYSE	MTZ	Wed, Nov 2, 1994	3.39	3.44	3.33	3.39
622	NYSE	MTZ	Tue, Nov 1, 1994	3.56	3.56	3.39	3.39
621	NYSE	MTZ	Mon, Oct 31, 1994	3.33	3.39	3.33	3.39
620	NYSE	MTZ	Fri, Oct 28, 1994	3.39	3.39	3.28	3.39
619	NYSE	MTZ	Thu, Oct 27, 1994	3.28	3.33	3.28	3.33
618	NYSE	MTZ	Wed, Oct 26, 1994	3.28	3.33	3.28	3.33
617	NYSE	MTZ	Tue, Oct 25, 1994	3.33	3.39	3.28	3.33
616	NYSE	MTZ	Mon, Oct 24, 1994	3.39	3.39	3.39	3.39
615	NYSE	MTZ	Fri, Oct 21, 1994	3.39	3.39	3.39	3.39
614	NYSE	MTZ	Thu, Oct 20, 1994	3.39	3.39	3.39	3.39
613	NYSE	MTZ	Wed, Oct 19, 1994	3.39	3.42	3.39	3.39
612	NYSE	MTZ	Tue, Oct 18, 1994	3.44	3.44	3.39	3.39
611	NYSE	MTZ	Mon, Oct 17, 1994	3.44	3.44	3.39	3.44
610	NYSE	MTZ	Fri, Oct 14, 1994	3.39	3.39	3.39	3.39
609	NYSE	MTZ	Thu, Oct 13, 1994	3.44	3.56	3.44	3.47
608	NYSE	MTZ	Wed, Oct 12, 1994	3.39	3.44	3.39	3.39
607	NYSE	MTZ	Tue, Oct 11, 1994	3.39	3.44	3.22	3.44
606	NYSE	MTZ	Mon, Oct 10, 1994	3.39	3.44	3.39	3.39
605	NYSE	MTZ	Fri, Oct 7, 1994	3.39	3.44	3.39	3.39
604	NYSE	MTZ	Thu, Oct 6, 1994	3.39	3.39	3.39	3.39
603	NYSE	MTZ	Wed, Oct 5, 1994	3.39	3.39	3.39	3.39
602	NYSE	MTZ	Tue, Oct 4, 1994	3.44	3.44	3.39	3.39
601	NYSE	MTZ	Mon, Oct 3, 1994	3.44	3.50	3.44	3.44
600	NYSE	MTZ	Fri, Sep 30, 1994	3.47	3.50	3.44	3.44
599	NYSE	MTZ	Thu, Sep 29, 1994	3.50	3.56	3.39	3.44
598	NYSE	MTZ	Wed, Sep 28, 1994	3.44	3.44	3.44	3.44
597	NYSE	MTZ	Tue, Sep 27, 1994	3.56	3.56	3.44	3.50
596	NYSE	MTZ	Mon, Sep 26, 1994	3.56	3.58	3.56	3.56
595	NYSE	MTZ	Fri, Sep 23, 1994	3.56	3.56	3.50	3.56
594	NYSE	MTZ	Thu, Sep 22, 1994	3.61	3.61	3.56	3.56
593	NYSE	MTZ	Wed, Sep 21, 1994	3.61	3.61	3.56	3.56
592	NYSE	MTZ	Tue, Sep 20, 1994	3.67	3.67	3.61	3.64
591	NYSE	MTZ	Mon, Sep 19, 1994	3.67	3.67	3.67	3.67
590	NYSE	MTZ	Fri, Sep 16, 1994	3.72	3.78	3.67	3.67
589	NYSE	MTZ	Thu, Sep 15, 1994	3.78	3.78	3.67	3.78
588	NYSE	MTZ	Wed, Sep 14, 1994	3.61	3.75	3.61	3.67
587	NYSE	MTZ	Tue, Sep 13, 1994	3.56	3.61	3.56	3.61
586	NYSE	MTZ	Mon, Sep 12, 1994	3.50	3.61	3.50	3.61
585	NYSE	MTZ	Fri, Sep 9, 1994	3.50	3.61	3.50	3.50
584	NYSE	MTZ	Thu, Sep 8, 1994	3.50	3.61	3.50	3.61
583	NYSE	MTZ	Wed, Sep 7, 1994	3.50	3.61	3.50	3.61
582	NYSE	MTZ	Tue, Sep 6, 1994	3.50	3.61	3.50	3.56
581	NYSE	MTZ	Fri, Sep 2, 1994	3.61	3.61	3.50	3.61
580	NYSE	MTZ	Thu, Sep 1, 1994	3.61	3.61	3.50	3.50
579	NYSE	MTZ	Wed, Aug 31, 1994	3.67	3.67	3.50	3.61
578	NYSE	MTZ	Tue, Aug 30, 1994	3.83	3.83	3.61	3.69
577	NYSE	MTZ	Mon, Aug 29, 1994	3.83	3.94	3.78	3.78
576	NYSE	MTZ	Fri, Aug 26, 1994	3.78	3.89	3.72	3.78
575	NYSE	MTZ	Thu, Aug 25, 1994	3.72	3.78	3.61	3.72
574	NYSE	MTZ	Wed, Aug 24, 1994	3.44	3.78	3.44	3.67
573	NYSE	MTZ	Tue, Aug 23, 1994	3.33	3.61	3.33	3.61
572	NYSE	MTZ	Mon, Aug 22, 1994	3.33	3.33	3.28	3.28
571	NYSE	MTZ	Fri, Aug 19, 1994	3.28	3.33	3.28	3.28
570	NYSE	MTZ	Thu, Aug 18, 1994	3.39	3.39	3.28	3.31
569	NYSE	MTZ	Wed, Aug 17, 1994	3.22	3.39	3.17	3.39
568	NYSE	MTZ	Tue, Aug 16, 1994	3.28	3.33	3.11	3.11
567	NYSE	MTZ	Mon, Aug 15, 1994	3.33	3.44	3.33	3.44
566	NYSE	MTZ	Fri, Aug 12, 1994	3.44	3.44	3.39	3.39
565	NYSE	MTZ	Thu, Aug 11, 1994	3.56	3.56	3.44	3.44
564	NYSE	MTZ	Wed, Aug 10, 1994	3.61	3.61	3.44	3.56
563	NYSE	MTZ	Tue, Aug 9, 1994	3.67	3.72	3.67	3.67
562	NYSE	MTZ	Mon, Aug 8, 1994	3.67	3.72	3.67	3.67
561	NYSE	MTZ	Fri, Aug 5, 1994	3.67	3.72	3.56	3.67
560	NYSE	MTZ	Thu, Aug 4, 1994	3.61	3.69	3.56	3.56
559	NYSE	MTZ	Wed, Aug 3, 1994	3.61	3.72	3.61	3.72
558	NYSE	MTZ	Tue, Aug 2, 1994	3.72	3.72	3.61	3.72
557	NYSE	MTZ	Mon, Aug 1, 1994	3.61	3.67	3.50	3.61
556	NYSE	MTZ	Fri, Jul 29, 1994	3.50	3.61	3.50	3.61
555	NYSE	MTZ	Thu, Jul 28, 1994	3.31	3.61	3.28	3.56
554	NYSE	MTZ	Wed, Jul 27, 1994	3.28	3.33	3.28	3.28
553	NYSE	MTZ	Tue, Jul 26, 1994	3.33	3.33	3.28	3.31
552	NYSE	MTZ	Mon, Jul 25, 1994	3.56	3.56	3.28	3.33
551	NYSE	MTZ	Fri, Jul 22, 1994	3.44	3.56	3.44	3.44
550	NYSE	MTZ	Thu, Jul 21, 1994	3.44	3.56	3.44	3.44
549	NYSE	MTZ	Wed, Jul 20, 1994	3.44	3.44	3.44	3.44
548	NYSE	MTZ	Tue, Jul 19, 1994	3.56	3.56	3.44	3.44
547	NYSE	MTZ	Mon, Jul 18, 1994	3.56	3.56	3.44	3.56
546	NYSE	MTZ	Fri, Jul 15, 1994	3.44	3.56	3.44	3.56
545	NYSE	MTZ	Thu, Jul 14, 1994	3.56	3.56	3.44	3.47
544	NYSE	MTZ	Wed, Jul 13, 1994	3.44	3.56	3.44	3.50
543	NYSE	MTZ	Tue, Jul 12, 1994	3.56	3.56	3.44	3.56
542	NYSE	MTZ	Mon, Jul 11, 1994	3.44	3.56	3.44	3.56
541	NYSE	MTZ	Fri, Jul 8, 1994	3.44	3.56	3.44	3.56
540	NYSE	MTZ	Thu, Jul 7, 1994	3.56	3.56	3.50	3.50
539	NYSE	MTZ	Wed, Jul 6, 1994	3.50	3.56	3.50	3.56
538	NYSE	MTZ	Tue, Jul 5, 1994	3.50	3.61	3.50	3.50
537	NYSE	MTZ	Fri, Jul 1, 1994	3.61	3.61	3.50	3.50
536	NYSE	MTZ	Thu, Jun 30, 1994	3.56	3.61	3.50	3.56
535	NYSE	MTZ	Wed, Jun 29, 1994	3.56	3.56	3.44	3.44
534	NYSE	MTZ	Tue, Jun 28, 1994	3.56	3.56	3.44	3.44
533	NYSE	MTZ	Mon, Jun 27, 1994	3.50	3.61	3.50	3.56
532	NYSE	MTZ	Fri, Jun 24, 1994	3.50	3.56	3.50	3.50
531	NYSE	MTZ	Thu, Jun 23, 1994	3.67	3.67	3.56	3.56
530	NYSE	MTZ	Wed, Jun 22, 1994	3.56	3.67	3.56	3.56
529	NYSE	MTZ	Tue, Jun 21, 1994	3.67	3.67	3.56	3.56
528	NYSE	MTZ	Mon, Jun 20, 1994	3.61	3.67	3.56	3.67
527	NYSE	MTZ	Fri, Jun 17, 1994	3.72	3.72	3.67	3.72
526	NYSE	MTZ	Thu, Jun 16, 1994	3.72	3.78	3.67	3.69
525	NYSE	MTZ	Wed, Jun 15, 1994	3.78	3.89	3.78	3.78
524	NYSE	MTZ	Tue, Jun 14, 1994	3.89	3.89	3.78	3.89
523	NYSE	MTZ	Mon, Jun 13, 1994	3.78	3.89	3.78	3.78
522	NYSE	MTZ	Fri, Jun 10, 1994	3.78	3.89	3.78	3.81
521	NYSE	MTZ	Thu, Jun 9, 1994	3.78	3.89	3.78	3.78
520	NYSE	MTZ	Wed, Jun 8, 1994	3.78	3.89	3.78	3.78
519	NYSE	MTZ	Tue, Jun 7, 1994	3.83	3.89	3.78	3.83
518	NYSE	MTZ	Mon, Jun 6, 1994	4.00	4.00	3.83	3.86
517	NYSE	MTZ	Fri, Jun 3, 1994	3.94	4.00	3.83	4.00
516	NYSE	MTZ	Thu, Jun 2, 1994	3.72	3.94	3.72	3.86
515	NYSE	MTZ	Wed, Jun 1, 1994	3.67	3.78	3.67	3.78
514	NYSE	MTZ	Tue, May 31, 1994	3.61	3.72	3.61	3.67
513	NYSE	MTZ	Fri, May 27, 1994	3.67	3.72	3.61	3.67
512	NYSE	MTZ	Thu, May 26, 1994	3.61	3.72	3.56	3.67
511	NYSE	MTZ	Wed, May 25, 1994	3.56	3.67	3.56	3.58
510	NYSE	MTZ	Tue, May 24, 1994	3.56	3.61	3.56	3.56
509	NYSE	MTZ	Mon, May 23, 1994	3.72	3.72	3.56	3.56
508	NYSE	MTZ	Fri, May 20, 1994	3.61	3.72	3.56	3.72
507	NYSE	MTZ	Thu, May 19, 1994	3.53	3.61	3.44	3.56
506	NYSE	MTZ	Wed, May 18, 1994	3.56	3.61	3.50	3.53
505	NYSE	MTZ	Tue, May 17, 1994	3.67	3.67	3.44	3.44
504	NYSE	MTZ	Mon, May 16, 1994	3.56	3.72	3.56	3.56
503	NYSE	MTZ	Fri, May 13, 1994	3.61	3.78	3.56	3.56
502	NYSE	MTZ	Thu, May 12, 1994	3.61	3.61	3.44	3.56
501	NYSE	MTZ	Wed, May 11, 1994	3.56	3.61	3.50	3.56
500	NYSE	MTZ	Tue, May 10, 1994	3.50	3.61	3.50	3.61
499	NYSE	MTZ	Mon, May 9, 1994	3.61	3.61	3.50	3.61
498	NYSE	MTZ	Fri, May 6, 1994	3.50	3.61	3.50	3.61
497	NYSE	MTZ	Thu, May 5, 1994	3.33	3.61	3.33	3.53
496	NYSE	MTZ	Wed, May 4, 1994	3.50	3.50	3.33	3.39
495	NYSE	MTZ	Tue, May 3, 1994	3.50	3.56	3.39	3.44
494	NYSE	MTZ	Mon, May 2, 1994	3.50	3.56	3.50	3.56
493	NYSE	MTZ	Fri, Apr 29, 1994	3.44	3.56	3.44	3.56
492	NYSE	MTZ	Thu, Apr 28, 1994	3.67	3.67	3.34	3.50
491	NYSE	MTZ	Tue, Apr 26, 1994	3.61	3.78	3.50	3.67
490	NYSE	MTZ	Mon, Apr 25, 1994	3.33	3.56	3.33	3.44
489	NYSE	MTZ	Fri, Apr 22, 1994	3.50	3.50	3.33	3.33
488	NYSE	MTZ	Thu, Apr 21, 1994	3.39	3.50	3.28	3.50
487	NYSE	MTZ	Wed, Apr 20, 1994	3.56	3.56	3.33	3.39
486	NYSE	MTZ	Tue, Apr 19, 1994	3.83	3.89	3.56	3.56
485	NYSE	MTZ	Mon, Apr 18, 1994	3.89	3.89	3.61	3.64
484	NYSE	MTZ	Fri, Apr 15, 1994	3.61	3.89	3.61	3.83
483	NYSE	MTZ	Thu, Apr 14, 1994	3.50	3.78	3.50	3.72
482	NYSE	MTZ	Wed, Apr 13, 1994	3.83	3.83	3.50	3.61
481	NYSE	MTZ	Tue, Apr 12, 1994	3.67	3.89	3.67	3.78
480	NYSE	MTZ	Mon, Apr 11, 1994	3.39	3.64	3.39	3.56
479	NYSE	MTZ	Fri, Apr 8, 1994	3.39	3.39	3.28	3.28
478	NYSE	MTZ	Thu, Apr 7, 1994	3.22	3.39	3.17	3.39
477	NYSE	MTZ	Wed, Apr 6, 1994	3.22	3.22	3.06	3.22
476	NYSE	MTZ	Tue, Apr 5, 1994	3.11	3.22	3.06	3.22
475	NYSE	MTZ	Mon, Apr 4, 1994	3.33	3.39	3.00	3.00
474	NYSE	MTZ	Thu, Mar 31, 1994	3.67	3.78	3.39	3.50
473	NYSE	MTZ	Wed, Mar 30, 1994	3.78	3.83	3.67	3.67
472	NYSE	MTZ	Tue, Mar 29, 1994	3.78	3.83	3.72	3.72
471	NYSE	MTZ	Mon, Mar 28, 1994	3.89	3.94	3.78	3.78
470	NYSE	MTZ	Fri, Mar 25, 1994	3.94	4.00	3.83	3.89
469	NYSE	MTZ	Thu, Mar 24, 1994	4.00	4.00	3.83	3.94
468	NYSE	MTZ	Wed, Mar 23, 1994	3.94	4.00	3.94	4.00
467	NYSE	MTZ	Tue, Mar 22, 1994	4.00	4.00	3.89	3.89
466	NYSE	MTZ	Mon, Mar 21, 1994	3.94	4.00	3.94	4.00
465	NYSE	MTZ	Fri, Mar 18, 1994	4.06	4.06	3.94	3.94
464	NYSE	MTZ	Thu, Mar 17, 1994	4.00	4.06	3.94	4.06
463	NYSE	MTZ	Wed, Mar 16, 1994	4.00	4.11	4.00	4.06
462	NYSE	MTZ	Tue, Mar 15, 1994	3.83	4.11	3.78	4.03
461	NYSE	MTZ	Mon, Mar 14, 1994	3.56	3.89	3.50	3.86
460	NYSE	MTZ	Fri, Mar 11, 1994	3.17	3.61	3.11	3.50
459	NYSE	MTZ	Thu, Mar 10, 1994	3.39	3.50	3.00	3.17
458	NYSE	MTZ	Wed, Mar 9, 1994	3.39	3.50	3.39	3.39
457	NYSE	MTZ	Tue, Mar 8, 1994	3.39	3.56	3.39	3.39
456	NYSE	MTZ	Mon, Mar 7, 1994	3.14	3.44	3.11	3.44
455	NYSE	MTZ	Fri, Mar 4, 1994	3.06	3.17	3.06	3.06
454	NYSE	MTZ	Thu, Mar 3, 1994	3.06	3.17	3.06	3.11
453	NYSE	MTZ	Wed, Mar 2, 1994	3.17	3.22	3.06	3.17
452	NYSE	MTZ	Tue, Mar 1, 1994	3.33	3.39	3.19	3.22
451	NYSE	MTZ	Mon, Feb 28, 1994	3.33	3.44	3.33	3.39
450	NYSE	MTZ	Fri, Feb 25, 1994	3.50	3.50	3.33	3.36
449	NYSE	MTZ	Thu, Feb 24, 1994	3.50	3.67	3.33	3.42
448	NYSE	MTZ	Wed, Feb 23, 1994	3.33	3.56	3.33	3.56
447	NYSE	MTZ	Tue, Feb 22, 1994	3.39	3.44	3.33	3.39
446	NYSE	MTZ	Fri, Feb 18, 1994	3.44	3.56	3.33	3.44
445	NYSE	MTZ	Thu, Feb 17, 1994	3.28	3.44	3.17	3.44
444	NYSE	MTZ	Wed, Feb 16, 1994	3.22	3.28	3.11	3.28
443	NYSE	MTZ	Tue, Feb 15, 1994	3.33	3.39	3.17	3.28
442	NYSE	MTZ	Mon, Feb 14, 1994	3.39	3.44	3.33	3.33
441	NYSE	MTZ	Fri, Feb 11, 1994	3.33	3.39	3.28	3.33
440	NYSE	MTZ	Thu, Feb 10, 1994	3.39	3.44	3.33	3.36
439	NYSE	MTZ	Wed, Feb 9, 1994	3.31	3.44	3.28	3.39
438	NYSE	MTZ	Tue, Feb 8, 1994	3.33	3.39	3.28	3.28
437	NYSE	MTZ	Mon, Feb 7, 1994	3.11	3.33	3.11	3.28
436	NYSE	MTZ	Fri, Feb 4, 1994	3.50	3.56	3.17	3.17
435	NYSE	MTZ	Thu, Feb 3, 1994	3.50	3.56	3.50	3.56
434	NYSE	MTZ	Wed, Feb 2, 1994	3.53	3.56	3.50	3.50
433	NYSE	MTZ	Tue, Feb 1, 1994	3.53	3.58	3.50	3.56
432	NYSE	MTZ	Mon, Jan 31, 1994	3.39	3.61	3.39	3.58
431	NYSE	MTZ	Fri, Jan 28, 1994	3.50	3.50	3.39	3.39
430	NYSE	MTZ	Thu, Jan 27, 1994	3.22	3.53	3.22	3.39
429	NYSE	MTZ	Wed, Jan 26, 1994	3.17	3.28	3.06	3.28
428	NYSE	MTZ	Tue, Jan 25, 1994	3.17	3.28	3.17	3.22
427	NYSE	MTZ	Mon, Jan 24, 1994	3.03	3.33	3.03	3.28
426	NYSE	MTZ	Fri, Jan 21, 1994	3.33	3.33	3.03	3.03
425	NYSE	MTZ	Thu, Jan 20, 1994	3.22	3.33	3.17	3.33
424	NYSE	MTZ	Wed, Jan 19, 1994	3.11	3.22	3.06	3.22
423	NYSE	MTZ	Tue, Jan 18, 1994	3.11	3.11	2.94	3.08
422	NYSE	MTZ	Mon, Jan 17, 1994	2.89	3.14	2.86	3.00
421	NYSE	MTZ	Fri, Jan 14, 1994	2.75	2.89	2.72	2.89
420	NYSE	MTZ	Thu, Jan 13, 1994	2.86	2.86	2.75	2.75
419	NYSE	MTZ	Wed, Jan 12, 1994	2.89	2.89	2.83	2.86
418	NYSE	MTZ	Tue, Jan 11, 1994	2.83	2.89	2.81	2.83
417	NYSE	MTZ	Mon, Jan 10, 1994	2.81	2.86	2.81	2.81
416	NYSE	MTZ	Fri, Jan 7, 1994	2.89	2.89	2.78	2.86
415	NYSE	MTZ	Thu, Jan 6, 1994	2.78	2.89	2.78	2.89
414	NYSE	MTZ	Wed, Jan 5, 1994	2.75	2.83	2.69	2.83
413	NYSE	MTZ	Tue, Jan 4, 1994	2.61	2.78	2.58	2.78
412	NYSE	MTZ	Mon, Jan 3, 1994	2.61	2.64	2.56	2.64
411	NYSE	MTZ	Fri, Dec 31, 1993	2.61	2.69	2.56	2.61
410	NYSE	MTZ	Thu, Dec 30, 1993	2.50	2.67	2.50	2.64
409	NYSE	MTZ	Wed, Dec 29, 1993	2.50	2.56	2.44	2.50
408	NYSE	MTZ	Tue, Dec 28, 1993	2.56	2.56	2.44	2.56
407	NYSE	MTZ	Mon, Dec 27, 1993	2.39	2.56	2.39	2.44
406	NYSE	MTZ	Thu, Dec 23, 1993	2.44	2.50	2.39	2.39
405	NYSE	MTZ	Wed, Dec 22, 1993	2.50	2.50	2.33	2.42
404	NYSE	MTZ	Tue, Dec 21, 1993	2.56	2.56	2.50	2.56
403	NYSE	MTZ	Mon, Dec 20, 1993	2.58	2.67	2.50	2.50
402	NYSE	MTZ	Fri, Dec 17, 1993	2.39	2.64	2.33	2.61
401	NYSE	MTZ	Thu, Dec 16, 1993	2.22	2.39	2.22	2.36
400	NYSE	MTZ	Wed, Dec 15, 1993	2.39	2.44	2.28	2.36
399	NYSE	MTZ	Tue, Dec 14, 1993	2.42	2.44	2.39	2.39
398	NYSE	MTZ	Mon, Dec 13, 1993	2.44	2.50	2.39	2.44
397	NYSE	MTZ	Fri, Dec 10, 1993	2.42	2.50	2.36	2.39
396	NYSE	MTZ	Thu, Dec 9, 1993	2.47	2.50	2.39	2.42
395	NYSE	MTZ	Wed, Dec 8, 1993	2.58	2.58	2.50	2.50
394	NYSE	MTZ	Tue, Dec 7, 1993	2.56	2.61	2.47	2.53
393	NYSE	MTZ	Mon, Dec 6, 1993	2.67	2.69	2.50	2.56
392	NYSE	MTZ	Fri, Dec 3, 1993	2.36	2.72	2.33	2.61
391	NYSE	MTZ	Thu, Dec 2, 1993	2.11	2.36	2.08	2.33
390	NYSE	MTZ	Wed, Dec 1, 1993	2.06	2.08	2.06	2.06
389	NYSE	MTZ	Tue, Nov 30, 1993	2.03	2.14	2.03	2.06
388	NYSE	MTZ	Mon, Nov 29, 1993	2.11	2.19	2.11	2.11
387	NYSE	MTZ	Fri, Nov 26, 1993	2.11	2.19	2.11	2.11
386	NYSE	MTZ	Wed, Nov 24, 1993	2.08	2.14	2.08	2.08
385	NYSE	MTZ	Tue, Nov 23, 1993	2.08	2.14	2.08	2.08
384	NYSE	MTZ	Mon, Nov 22, 1993	2.08	2.14	2.08	2.08
383	NYSE	MTZ	Fri, Nov 19, 1993	2.11	2.11	2.08	2.08
382	NYSE	MTZ	Thu, Nov 18, 1993	2.08	2.17	2.08	2.14
381	NYSE	MTZ	Wed, Nov 17, 1993	2.06	2.19	2.06	2.19
380	NYSE	MTZ	Tue, Nov 16, 1993	2.06	2.17	2.06	2.06
379	NYSE	MTZ	Mon, Nov 15, 1993	2.06	2.17	2.06	2.08
378	NYSE	MTZ	Fri, Nov 12, 1993	2.17	2.17	2.06	2.06
377	NYSE	MTZ	Thu, Nov 11, 1993	2.17	2.17	2.06	2.06
376	NYSE	MTZ	Wed, Nov 10, 1993	2.17	2.22	2.06	2.11
375	NYSE	MTZ	Tue, Nov 9, 1993	2.11	2.22	2.11	2.17
374	NYSE	MTZ	Mon, Nov 8, 1993	2.06	2.17	2.06	2.17
373	NYSE	MTZ	Fri, Nov 5, 1993	2.17	2.28	2.06	2.06
372	NYSE	MTZ	Thu, Nov 4, 1993	2.11	2.17	2.06	2.06
371	NYSE	MTZ	Wed, Nov 3, 1993	2.11	2.17	2.11	2.11
370	NYSE	MTZ	Tue, Nov 2, 1993	2.25	2.25	2.14	2.14
369	NYSE	MTZ	Mon, Nov 1, 1993	2.28	2.28	2.19	2.22
368	NYSE	MTZ	Fri, Oct 29, 1993	2.17	2.28	2.17	2.25
367	NYSE	MTZ	Thu, Oct 28, 1993	2.17	2.22	2.14	2.19
366	NYSE	MTZ	Wed, Oct 27, 1993	2.14	2.22	2.14	2.17
365	NYSE	MTZ	Tue, Oct 26, 1993	2.11	2.17	2.11	2.14
364	NYSE	MTZ	Mon, Oct 25, 1993	2.11	2.17	2.06	2.11
363	NYSE	MTZ	Fri, Oct 22, 1993	2.14	2.19	2.00	2.06
362	NYSE	MTZ	Thu, Oct 21, 1993	2.00	2.28	2.00	2.14
361	NYSE	MTZ	Wed, Oct 20, 1993	1.83	2.06	1.72	2.03
360	NYSE	MTZ	Tue, Oct 19, 1993	1.72	1.81	1.67	1.78
359	NYSE	MTZ	Mon, Oct 18, 1993	1.72	1.78	1.67	1.72
358	NYSE	MTZ	Fri, Oct 15, 1993	1.50	1.72	1.50	1.67
357	NYSE	MTZ	Thu, Oct 14, 1993	1.56	1.56	1.47	1.50
356	NYSE	MTZ	Wed, Oct 13, 1993	1.61	1.67	1.47	1.47
355	NYSE	MTZ	Tue, Oct 12, 1993	1.67	1.67	1.56	1.61
354	NYSE	MTZ	Mon, Oct 11, 1993	1.86	1.86	1.61	1.61
353	NYSE	MTZ	Fri, Oct 8, 1993	1.72	1.89	1.72	1.83
352	NYSE	MTZ	Thu, Oct 7, 1993	1.89	1.92	1.67	1.72
351	NYSE	MTZ	Wed, Oct 6, 1993	1.92	1.92	1.83	1.89
350	NYSE	MTZ	Tue, Oct 5, 1993	1.89	1.94	1.83	1.92
349	NYSE	MTZ	Mon, Oct 4, 1993	1.86	1.89	1.78	1.89
348	NYSE	MTZ	Fri, Oct 1, 1993	1.78	1.89	1.78	1.83
347	NYSE	MTZ	Thu, Sep 30, 1993	1.61	1.83	1.56	1.83
346	NYSE	MTZ	Wed, Sep 29, 1993	1.61	1.61	1.50	1.61
345	NYSE	MTZ	Tue, Sep 28, 1993	1.44	1.56	1.44	1.50
344	NYSE	MTZ	Mon, Sep 27, 1993	1.56	1.61	1.44	1.56
343	NYSE	MTZ	Fri, Sep 24, 1993	1.50	1.61	1.44	1.56
342	NYSE	MTZ	Thu, Sep 23, 1993	1.44	1.61	1.42	1.44
341	NYSE	MTZ	Wed, Sep 22, 1993	1.33	1.44	1.33	1.44
340	NYSE	MTZ	Tue, Sep 21, 1993	1.50	1.50	1.33	1.36
339	NYSE	MTZ	Mon, Sep 20, 1993	1.39	1.50	1.39	1.50
338	NYSE	MTZ	Fri, Sep 17, 1993	1.33	1.44	1.33	1.44
337	NYSE	MTZ	Thu, Sep 16, 1993	1.33	1.44	1.33	1.44
336	NYSE	MTZ	Wed, Sep 15, 1993	1.44	1.44	1.33	1.33
335	NYSE	MTZ	Tue, Sep 14, 1993	1.44	1.44	1.33	1.44
334	NYSE	MTZ	Mon, Sep 13, 1993	1.33	1.44	1.33	1.44
333	NYSE	MTZ	Fri, Sep 10, 1993	1.28	1.50	1.22	1.39
332	NYSE	MTZ	Thu, Sep 9, 1993	1.11	1.28	1.03	1.28
331	NYSE	MTZ	Wed, Sep 8, 1993	1.11	1.11	1.06	1.08
330	NYSE	MTZ	Tue, Sep 7, 1993	1.06	1.11	1.06	1.06
329	NYSE	MTZ	Fri, Sep 3, 1993	1.11	1.11	1.06	1.06
328	NYSE	MTZ	Thu, Sep 2, 1993	1.00	1.06	1.00	1.00
327	NYSE	MTZ	Wed, Sep 1, 1993	1.06	1.11	1.06	1.11
326	NYSE	MTZ	Tue, Aug 31, 1993	1.08	1.11	1.00	1.11
325	NYSE	MTZ	Mon, Aug 30, 1993	1.08	1.08	0.94	1.08
324	NYSE	MTZ	Fri, Aug 27, 1993	1.00	1.08	1.00	1.08
323	NYSE	MTZ	Thu, Aug 26, 1993	1.00	1.00	1.00	1.00
322	NYSE	MTZ	Wed, Aug 25, 1993	1.08	1.08	0.94	1.00
321	NYSE	MTZ	Tue, Aug 24, 1993	0.92	1.06	0.92	1.00
320	NYSE	MTZ	Mon, Aug 23, 1993	0.92	0.97	0.92	0.94
319	NYSE	MTZ	Fri, Aug 20, 1993	0.92	0.97	0.92	0.94
318	NYSE	MTZ	Thu, Aug 19, 1993	0.89	0.97	0.89	0.97
317	NYSE	MTZ	Wed, Aug 18, 1993	0.89	0.92	0.89	0.92
316	NYSE	MTZ	Tue, Aug 17, 1993	0.92	0.94	0.89	0.94
315	NYSE	MTZ	Mon, Aug 16, 1993	0.92	0.92	0.89	0.89
314	NYSE	MTZ	Fri, Aug 13, 1993	0.89	0.89	0.89	0.89
313	NYSE	MTZ	Thu, Aug 12, 1993	0.92	0.92	0.89	0.89
312	NYSE	MTZ	Wed, Aug 11, 1993	0.86	0.86	0.86	0.86
311	NYSE	MTZ	Tue, Aug 10, 1993	0.92	0.92	0.86	0.86
310	NYSE	MTZ	Mon, Aug 9, 1993	0.92	0.92	0.89	0.92
309	NYSE	MTZ	Fri, Aug 6, 1993	0.92	0.92	0.89	0.89
308	NYSE	MTZ	Thu, Aug 5, 1993	0.86	0.89	0.83	0.89
307	NYSE	MTZ	Wed, Aug 4, 1993	0.86	0.89	0.81	0.83
306	NYSE	MTZ	Tue, Aug 3, 1993	0.89	0.89	0.69	0.83
305	NYSE	MTZ	Mon, Aug 2, 1993	0.92	0.92	0.83	0.83
304	NYSE	MTZ	Fri, Jul 30, 1993	0.86	0.92	0.86	0.86
303	NYSE	MTZ	Thu, Jul 29, 1993	0.86	0.86	0.86	0.86
302	NYSE	MTZ	Wed, Jul 28, 1993	0.89	0.89	0.86	0.86
301	NYSE	MTZ	Tue, Jul 27, 1993	0.86	0.89	0.86	0.86
300	NYSE	MTZ	Mon, Jul 26, 1993	0.92	0.92	0.86	0.86
299	NYSE	MTZ	Fri, Jul 23, 1993	0.92	0.92	0.86	0.92
298	NYSE	MTZ	Thu, Jul 22, 1993	0.92	0.92	0.86	0.86
297	NYSE	MTZ	Wed, Jul 21, 1993	0.89	0.92	0.89	0.89
296	NYSE	MTZ	Tue, Jul 20, 1993	0.92	0.92	0.86	0.86
295	NYSE	MTZ	Mon, Jul 19, 1993	0.89	0.92	0.86	0.86
294	NYSE	MTZ	Fri, Jul 16, 1993	0.92	0.92	0.89	0.89
293	NYSE	MTZ	Thu, Jul 15, 1993	0.89	0.92	0.89	0.92
292	NYSE	MTZ	Wed, Jul 14, 1993	0.92	0.94	0.89	0.89
291	NYSE	MTZ	Tue, Jul 13, 1993	0.89	0.94	0.89	0.89
290	NYSE	MTZ	Mon, Jul 12, 1993	0.94	1.00	0.89	0.89
289	NYSE	MTZ	Thu, Jul 8, 1993	0.92	0.94	0.92	0.92
288	NYSE	MTZ	Wed, Jul 7, 1993	0.94	0.94	0.92	0.92
287	NYSE	MTZ	Tue, Jul 6, 1993	0.89	0.94	0.89	0.92
286	NYSE	MTZ	Fri, Jul 2, 1993	0.94	0.94	0.89	0.89
285	NYSE	MTZ	Thu, Jul 1, 1993	0.92	0.92	0.89	0.89
284	NYSE	MTZ	Wed, Jun 30, 1993	0.94	0.94	0.89	0.89
283	NYSE	MTZ	Tue, Jun 29, 1993	0.89	0.94	0.89	0.94
282	NYSE	MTZ	Mon, Jun 28, 1993	0.89	0.92	0.89	0.89
281	NYSE	MTZ	Fri, Jun 25, 1993	0.89	0.94	0.89	0.94
280	NYSE	MTZ	Thu, Jun 24, 1993	0.89	0.92	0.89	0.92
279	NYSE	MTZ	Wed, Jun 23, 1993	0.89	0.89	0.89	0.89
278	NYSE	MTZ	Tue, Jun 22, 1993	0.89	1.00	0.89	0.89
277	NYSE	MTZ	Mon, Jun 21, 1993	0.92	0.94	0.89	0.89
276	NYSE	MTZ	Fri, Jun 18, 1993	0.92	0.94	0.89	0.89
275	NYSE	MTZ	Thu, Jun 17, 1993	0.89	0.89	0.89	0.89
274	NYSE	MTZ	Wed, Jun 16, 1993	0.92	0.92	0.89	0.89
273	NYSE	MTZ	Tue, Jun 15, 1993	0.89	0.92	0.89	0.92
272	NYSE	MTZ	Mon, Jun 14, 1993	0.89	0.92	0.89	0.89
271	NYSE	MTZ	Fri, Jun 11, 1993	0.89	0.94	0.89	0.89
270	NYSE	MTZ	Thu, Jun 10, 1993	0.89	1.00	0.89	0.89
269	NYSE	MTZ	Wed, Jun 9, 1993	0.94	0.94	0.94	0.94
268	NYSE	MTZ	Tue, Jun 8, 1993	0.89	0.92	0.89	0.89
267	NYSE	MTZ	Mon, Jun 7, 1993	0.94	0.94	0.89	0.89
266	NYSE	MTZ	Fri, Jun 4, 1993	0.94	0.94	0.89	0.92
265	NYSE	MTZ	Thu, Jun 3, 1993	0.89	1.00	0.89	0.94
264	NYSE	MTZ	Tue, Jun 1, 1993	0.94	0.94	0.89	0.89
263	NYSE	MTZ	Fri, May 28, 1993	0.94	1.00	0.94	0.94
262	NYSE	MTZ	Thu, May 27, 1993	0.94	1.00	0.94	1.00
261	NYSE	MTZ	Wed, May 26, 1993	1.06	1.06	0.94	0.94
260	NYSE	MTZ	Tue, May 25, 1993	1.00	1.00	1.00	1.00
259	NYSE	MTZ	Mon, May 24, 1993	1.06	1.08	1.00	1.00
258	NYSE	MTZ	Fri, May 21, 1993	0.92	0.94	0.92	0.94
257	NYSE	MTZ	Thu, May 20, 1993	0.94	0.97	0.92	0.92
256	NYSE	MTZ	Wed, May 19, 1993	0.92	1.00	0.92	0.94
255	NYSE	MTZ	Tue, May 18, 1993	0.94	1.00	0.89	1.00
254	NYSE	MTZ	Mon, May 17, 1993	0.94	0.94	0.89	0.94
253	NYSE	MTZ	Fri, May 14, 1993	1.00	1.06	0.89	0.89
252	NYSE	MTZ	Thu, May 13, 1993	1.11	1.11	1.00	1.00
251	NYSE	MTZ	Wed, May 12, 1993	1.22	1.22	1.11	1.11
250	NYSE	MTZ	Tue, May 11, 1993	1.11	1.17	1.00	1.11
249	NYSE	MTZ	Mon, May 10, 1993	0.89	1.11	0.89	1.11
248	NYSE	MTZ	Fri, May 7, 1993	1.00	1.00	1.00	1.00
247	NYSE	MTZ	Thu, May 6, 1993	0.89	1.03	0.89	1.00
246	NYSE	MTZ	Wed, May 5, 1993	0.94	1.00	0.89	1.00
245	NYSE	MTZ	Tue, May 4, 1993	1.00	1.00	0.89	0.92
244	NYSE	MTZ	Mon, May 3, 1993	0.89	0.94	0.89	0.89
243	NYSE	MTZ	Fri, Apr 30, 1993	0.92	1.00	0.89	0.92
242	NYSE	MTZ	Thu, Apr 29, 1993	1.00	1.00	0.92	0.92
241	NYSE	MTZ	Wed, Apr 28, 1993	0.94	1.00	0.94	0.94
240	NYSE	MTZ	Tue, Apr 27, 1993	0.94	0.97	0.89	0.97
239	NYSE	MTZ	Mon, Apr 26, 1993	0.92	1.00	0.92	0.94
238	NYSE	MTZ	Fri, Apr 23, 1993	0.97	1.06	0.89	0.92
237	NYSE	MTZ	Thu, Apr 22, 1993	1.06	1.06	1.00	1.00
236	NYSE	MTZ	Wed, Apr 21, 1993	1.03	1.06	0.97	1.00
235	NYSE	MTZ	Tue, Apr 20, 1993	1.00	1.06	1.00	1.06
234	NYSE	MTZ	Mon, Apr 19, 1993	1.03	1.08	1.00	1.03
233	NYSE	MTZ	Fri, Apr 16, 1993	1.03	1.06	1.00	1.06
232	NYSE	MTZ	Thu, Apr 15, 1993	1.06	1.14	1.00	1.08
231	NYSE	MTZ	Wed, Apr 14, 1993	1.14	1.14	1.06	1.06
230	NYSE	MTZ	Tue, Apr 13, 1993	1.08	1.08	1.06	1.06
229	NYSE	MTZ	Mon, Apr 12, 1993	1.17	1.17	1.08	1.08
228	NYSE	MTZ	Thu, Apr 8, 1993	1.06	1.14	1.06	1.08
227	NYSE	MTZ	Wed, Apr 7, 1993	1.08	1.14	1.06	1.06
226	NYSE	MTZ	Tue, Apr 6, 1993	1.08	1.14	1.08	1.08
225	NYSE	MTZ	Mon, Apr 5, 1993	1.11	1.11	1.06	1.11
224	NYSE	MTZ	Fri, Apr 2, 1993	1.17	1.22	1.11	1.14
223	NYSE	MTZ	Thu, Apr 1, 1993	1.28	1.28	1.17	1.17
222	NYSE	MTZ	Wed, Mar 31, 1993	1.17	1.28	1.17	1.28
221	NYSE	MTZ	Tue, Mar 30, 1993	1.22	1.28	1.17	1.28
220	NYSE	MTZ	Mon, Mar 29, 1993	1.22	1.25	1.22	1.22
219	NYSE	MTZ	Fri, Mar 26, 1993	1.28	1.33	1.22	1.22
218	NYSE	MTZ	Thu, Mar 25, 1993	1.28	1.28	1.22	1.28
217	NYSE	MTZ	Wed, Mar 24, 1993	1.33	1.33	1.22	1.28
216	NYSE	MTZ	Tue, Mar 23, 1993	1.22	1.33	1.22	1.33
215	NYSE	MTZ	Mon, Mar 22, 1993	1.28	1.33	1.22	1.22
214	NYSE	MTZ	Fri, Mar 19, 1993	1.33	1.33	1.28	1.28
213	NYSE	MTZ	Thu, Mar 18, 1993	1.28	1.33	1.28	1.28
212	NYSE	MTZ	Wed, Mar 17, 1993	1.28	1.39	1.28	1.33
211	NYSE	MTZ	Tue, Mar 16, 1993	1.28	1.33	1.28	1.33
210	NYSE	MTZ	Mon, Mar 15, 1993	1.33	1.33	1.28	1.33
209	NYSE	MTZ	Fri, Mar 12, 1993	1.33	1.39	1.33	1.39
208	NYSE	MTZ	Thu, Mar 11, 1993	1.39	1.39	1.33	1.39
207	NYSE	MTZ	Wed, Mar 10, 1993	1.28	1.39	1.28	1.33
206	NYSE	MTZ	Tue, Mar 9, 1993	1.39	1.39	1.28	1.31
205	NYSE	MTZ	Mon, Mar 8, 1993	1.28	1.39	1.28	1.39
204	NYSE	MTZ	Fri, Mar 5, 1993	1.39	1.39	1.28	1.39
203	NYSE	MTZ	Thu, Mar 4, 1993	1.36	1.39	1.33	1.33
202	NYSE	MTZ	Wed, Mar 3, 1993	1.33	1.39	1.33	1.36
201	NYSE	MTZ	Tue, Mar 2, 1993	1.33	1.39	1.33	1.33
200	NYSE	MTZ	Mon, Mar 1, 1993	1.36	1.36	1.33	1.33
199	NYSE	MTZ	Fri, Feb 26, 1993	1.39	1.39	1.33	1.33
198	NYSE	MTZ	Thu, Feb 25, 1993	1.33	1.39	1.33	1.33
197	NYSE	MTZ	Wed, Feb 24, 1993	1.39	1.39	1.33	1.39
196	NYSE	MTZ	Tue, Feb 23, 1993	1.33	1.44	1.33	1.33
195	NYSE	MTZ	Mon, Feb 22, 1993	1.44	1.44	1.39	1.39
194	NYSE	MTZ	Fri, Feb 19, 1993	1.39	1.50	1.33	1.44
193	NYSE	MTZ	Thu, Feb 18, 1993	1.28	1.39	1.28	1.39
192	NYSE	MTZ	Wed, Feb 17, 1993	1.28	1.39	1.28	1.28
191	NYSE	MTZ	Tue, Feb 16, 1993	1.33	1.36	1.28	1.36
190	NYSE	MTZ	Fri, Feb 12, 1993	1.33	1.39	1.33	1.36
189	NYSE	MTZ	Thu, Feb 11, 1993	1.33	1.39	1.33	1.39
188	NYSE	MTZ	Wed, Feb 10, 1993	1.36	1.36	1.33	1.36
187	NYSE	MTZ	Tue, Feb 9, 1993	1.33	1.39	1.33	1.39
186	NYSE	MTZ	Mon, Feb 8, 1993	1.33	1.39	1.33	1.39
185	NYSE	MTZ	Fri, Feb 5, 1993	1.39	1.44	1.33	1.33
184	NYSE	MTZ	Thu, Feb 4, 1993	1.42	1.44	1.39	1.42
183	NYSE	MTZ	Wed, Feb 3, 1993	1.44	1.50	1.44	1.50
182	NYSE	MTZ	Tue, Feb 2, 1993	1.39	1.50	1.39	1.42
181	NYSE	MTZ	Mon, Feb 1, 1993	1.44	1.56	1.39	1.44
180	NYSE	MTZ	Fri, Jan 29, 1993	1.44	1.56	1.44	1.44
179	NYSE	MTZ	Thu, Jan 28, 1993	1.28	1.50	1.28	1.47
178	NYSE	MTZ	Wed, Jan 27, 1993	1.33	1.39	1.33	1.39
177	NYSE	MTZ	Tue, Jan 26, 1993	1.33	1.44	1.33	1.44
176	NYSE	MTZ	Mon, Jan 25, 1993	1.28	1.44	1.28	1.33
175	NYSE	MTZ	Fri, Jan 22, 1993	1.33	1.44	1.28	1.44
174	NYSE	MTZ	Thu, Jan 21, 1993	1.50	1.50	1.39	1.39
173	NYSE	MTZ	Wed, Jan 20, 1993	1.50	1.50	1.39	1.39
172	NYSE	MTZ	Tue, Jan 19, 1993	1.56	1.56	1.44	1.50
171	NYSE	MTZ	Mon, Jan 18, 1993	1.44	1.56	1.44	1.50
170	NYSE	MTZ	Fri, Jan 15, 1993	1.39	1.56	1.39	1.44
169	NYSE	MTZ	Thu, Jan 14, 1993	1.50	1.50	1.39	1.39
168	NYSE	MTZ	Wed, Jan 13, 1993	1.39	1.50	1.33	1.50
167	NYSE	MTZ	Tue, Jan 12, 1993	1.39	1.56	1.33	1.53
166	NYSE	MTZ	Mon, Jan 11, 1993	1.33	1.39	1.28	1.36
165	NYSE	MTZ	Fri, Jan 8, 1993	1.17	1.33	1.17	1.28
164	NYSE	MTZ	Thu, Jan 7, 1993	1.28	1.28	1.22	1.28
163	NYSE	MTZ	Wed, Jan 6, 1993	1.28	1.28	1.17	1.17
162	NYSE	MTZ	Tue, Jan 5, 1993	1.28	1.28	1.17	1.17
161	NYSE	MTZ	Mon, Jan 4, 1993	1.11	1.28	1.11	1.22
160	NYSE	MTZ	Thu, Dec 31, 1992	1.11	1.22	1.11	1.22
159	NYSE	MTZ	Wed, Dec 30, 1992	1.22	1.28	1.11	1.11
158	NYSE	MTZ	Tue, Dec 29, 1992	1.17	1.28	1.17	1.17
157	NYSE	MTZ	Mon, Dec 28, 1992	1.22	1.28	1.17	1.25
156	NYSE	MTZ	Thu, Dec 24, 1992	1.22	1.33	1.22	1.33
155	NYSE	MTZ	Wed, Dec 23, 1992	1.33	1.39	1.22	1.22
154	NYSE	MTZ	Tue, Dec 22, 1992	1.22	1.33	1.22	1.33
153	NYSE	MTZ	Mon, Dec 21, 1992	1.33	1.33	1.22	1.22
152	NYSE	MTZ	Fri, Dec 18, 1992	1.17	1.33	1.17	1.17
151	NYSE	MTZ	Thu, Dec 17, 1992	1.33	1.33	1.17	1.17
150	NYSE	MTZ	Wed, Dec 16, 1992	1.28	1.33	1.22	1.22
149	NYSE	MTZ	Tue, Dec 15, 1992	1.28	1.50	1.28	1.50
148	NYSE	MTZ	Mon, Dec 14, 1992	1.22	1.44	1.17	1.44
147	NYSE	MTZ	Fri, Dec 11, 1992	1.44	1.50	1.17	1.22
146	NYSE	MTZ	Thu, Dec 10, 1992	1.56	1.67	1.44	1.44
145	NYSE	MTZ	Wed, Dec 9, 1992	1.67	1.67	1.56	1.56
144	NYSE	MTZ	Tue, Dec 8, 1992	1.61	1.72	1.56	1.56
143	NYSE	MTZ	Mon, Dec 7, 1992	1.61	1.78	1.61	1.67
142	NYSE	MTZ	Fri, Dec 4, 1992	1.78	1.78	1.56	1.72
141	NYSE	MTZ	Thu, Dec 3, 1992	1.56	1.89	1.50	1.67
140	NYSE	MTZ	Wed, Dec 2, 1992	1.67	1.67	1.44	1.61
139	NYSE	MTZ	Tue, Dec 1, 1992	1.44	1.67	1.44	1.56
138	NYSE	MTZ	Mon, Nov 30, 1992	1.39	1.44	1.22	1.39
137	NYSE	MTZ	Fri, Nov 27, 1992	1.14	1.22	1.14	1.22
136	NYSE	MTZ	Wed, Nov 25, 1992	1.22	1.22	1.11	1.11
135	NYSE	MTZ	Tue, Nov 24, 1992	1.17	1.31	1.14	1.19
134	NYSE	MTZ	Mon, Nov 23, 1992	1.17	1.17	1.06	1.17
133	NYSE	MTZ	Fri, Nov 20, 1992	1.17	1.17	1.06	1.11
132	NYSE	MTZ	Thu, Nov 19, 1992	1.06	1.17	1.03	1.06
131	NYSE	MTZ	Wed, Nov 18, 1992	1.06	1.06	0.94	0.97
130	NYSE	MTZ	Tue, Nov 17, 1992	0.94	1.06	0.94	0.94
129	NYSE	MTZ	Mon, Nov 16, 1992	1.00	1.11	0.94	0.97
128	NYSE	MTZ	Fri, Nov 13, 1992	1.17	1.17	1.00	1.00
127	NYSE	MTZ	Thu, Nov 12, 1992	1.03	1.11	1.00	1.11
126	NYSE	MTZ	Wed, Nov 11, 1992	1.00	1.14	1.00	1.00
125	NYSE	MTZ	Tue, Nov 10, 1992	1.08	1.17	1.06	1.06
124	NYSE	MTZ	Mon, Nov 9, 1992	1.06	1.17	1.00	1.11
123	NYSE	MTZ	Fri, Nov 6, 1992	1.11	1.11	1.00	1.06
122	NYSE	MTZ	Thu, Nov 5, 1992	1.00	1.00	1.00	1.00
121	NYSE	MTZ	Wed, Nov 4, 1992	1.17	1.17	1.00	1.06
120	NYSE	MTZ	Tue, Nov 3, 1992	1.17	1.17	1.06	1.06
119	NYSE	MTZ	Mon, Nov 2, 1992	1.06	1.17	1.06	1.06
118	NYSE	MTZ	Fri, Oct 30, 1992	1.00	1.06	0.89	1.06
117	NYSE	MTZ	Thu, Oct 29, 1992	1.03	1.06	1.03	1.06
116	NYSE	MTZ	Wed, Oct 28, 1992	1.06	1.06	1.00	1.00
115	NYSE	MTZ	Tue, Oct 27, 1992	1.00	1.11	1.00	1.11
114	NYSE	MTZ	Mon, Oct 26, 1992	1.00	1.06	1.00	1.00
113	NYSE	MTZ	Fri, Oct 23, 1992	1.11	1.11	1.00	1.06
112	NYSE	MTZ	Thu, Oct 22, 1992	1.06	1.11	1.03	1.03
111	NYSE	MTZ	Wed, Oct 21, 1992	1.08	1.14	1.08	1.11
110	NYSE	MTZ	Tue, Oct 20, 1992	1.08	1.08	1.08	1.08
109	NYSE	MTZ	Mon, Oct 19, 1992	1.08	1.08	1.08	1.08
108	NYSE	MTZ	Fri, Oct 16, 1992	1.28	1.28	1.08	1.08
107	NYSE	MTZ	Thu, Oct 15, 1992	1.17	1.17	1.06	1.06
106	NYSE	MTZ	Wed, Oct 14, 1992	1.28	1.28	1.14	1.22
105	NYSE	MTZ	Tue, Oct 13, 1992	1.33	1.33	1.28	1.28
104	NYSE	MTZ	Mon, Oct 12, 1992	1.22	1.28	1.22	1.22
103	NYSE	MTZ	Fri, Oct 9, 1992	1.22	1.33	1.22	1.28
102	NYSE	MTZ	Thu, Oct 8, 1992	1.17	1.28	1.17	1.28
101	NYSE	MTZ	Wed, Oct 7, 1992	1.17	1.28	1.17	1.17
100	NYSE	MTZ	Tue, Oct 6, 1992	1.17	1.28	1.17	1.28
99	NYSE	MTZ	Mon, Oct 5, 1992	1.17	1.17	1.17	1.17
98	NYSE	MTZ	Fri, Oct 2, 1992	1.28	1.28	1.17	1.22
97	NYSE	MTZ	Thu, Oct 1, 1992	1.22	1.28	1.17	1.22
96	NYSE	MTZ	Wed, Sep 30, 1992	1.22	1.22	1.11	1.11
95	NYSE	MTZ	Tue, Sep 29, 1992	1.06	1.17	1.06	1.06
94	NYSE	MTZ	Mon, Sep 28, 1992	1.17	1.22	1.06	1.22
93	NYSE	MTZ	Fri, Sep 25, 1992	1.33	1.33	1.17	1.22
92	NYSE	MTZ	Thu, Sep 24, 1992	1.22	1.28	1.22	1.25
91	NYSE	MTZ	Wed, Sep 23, 1992	1.33	1.33	1.22	1.22
90	NYSE	MTZ	Tue, Sep 22, 1992	1.28	1.33	1.22	1.22
89	NYSE	MTZ	Mon, Sep 21, 1992	1.33	1.44	1.33	1.36
88	NYSE	MTZ	Fri, Sep 18, 1992	1.39	1.44	1.33	1.33
87	NYSE	MTZ	Thu, Sep 17, 1992	1.44	1.44	1.28	1.33
86	NYSE	MTZ	Wed, Sep 16, 1992	1.44	1.44	1.33	1.39
85	NYSE	MTZ	Tue, Sep 15, 1992	1.39	1.39	1.33	1.33
84	NYSE	MTZ	Mon, Sep 14, 1992	1.33	1.44	1.33	1.44
83	NYSE	MTZ	Fri, Sep 11, 1992	1.33	1.44	1.33	1.39
82	NYSE	MTZ	Thu, Sep 10, 1992	1.44	1.44	1.33	1.33
81	NYSE	MTZ	Wed, Sep 9, 1992	1.44	1.44	1.33	1.42
80	NYSE	MTZ	Tue, Sep 8, 1992	1.33	1.42	1.28	1.39
79	NYSE	MTZ	Fri, Sep 4, 1992	1.33	1.44	1.28	1.28
78	NYSE	MTZ	Thu, Sep 3, 1992	1.44	1.44	1.33	1.33
77	NYSE	MTZ	Wed, Sep 2, 1992	1.50	1.50	1.33	1.33
76	NYSE	MTZ	Tue, Sep 1, 1992	1.44	1.50	1.39	1.44
75	NYSE	MTZ	Mon, Aug 31, 1992	1.28	1.44	1.28	1.33
74	NYSE	MTZ	Fri, Aug 28, 1992	1.72	1.72	1.25	1.33
73	NYSE	MTZ	Thu, Aug 27, 1992	1.22	1.61	1.08	1.61
72	NYSE	MTZ	Wed, Aug 26, 1992	1.19	1.22	1.08	1.14
71	NYSE	MTZ	Tue, Aug 25, 1992	1.08	1.22	1.08	1.08
70	NYSE	MTZ	Mon, Aug 24, 1992	1.11	1.17	1.08	1.08
69	NYSE	MTZ	Fri, Aug 21, 1992	1.17	1.17	1.11	1.17
68	NYSE	MTZ	Thu, Aug 20, 1992	1.08	1.17	1.08	1.08
67	NYSE	MTZ	Wed, Aug 19, 1992	1.11	1.19	1.11	1.11
66	NYSE	MTZ	Tue, Aug 18, 1992	1.14	1.17	1.11	1.11
65	NYSE	MTZ	Mon, Aug 17, 1992	1.17	1.17	1.11	1.14
64	NYSE	MTZ	Fri, Aug 14, 1992	1.03	1.11	1.00	1.11
63	NYSE	MTZ	Thu, Aug 13, 1992	1.00	1.11	0.89	1.11
62	NYSE	MTZ	Wed, Aug 12, 1992	1.00	1.06	1.00	1.06
61	NYSE	MTZ	Tue, Aug 11, 1992	1.00	1.00	1.00	1.00
60	NYSE	MTZ	Mon, Aug 10, 1992	1.17	1.17	1.00	1.00
59	NYSE	MTZ	Fri, Aug 7, 1992	1.06	1.17	1.00	1.03
58	NYSE	MTZ	Thu, Aug 6, 1992	1.06	1.06	1.06	1.06
57	NYSE	MTZ	Wed, Aug 5, 1992	1.06	1.17	1.06	1.06
56	NYSE	MTZ	Tue, Aug 4, 1992	1.00	1.11	1.00	1.08
55	NYSE	MTZ	Mon, Aug 3, 1992	1.11	1.17	1.00	1.00
54	NYSE	MTZ	Fri, Jul 31, 1992	1.00	1.06	1.00	1.06
53	NYSE	MTZ	Thu, Jul 30, 1992	1.06	1.06	1.06	1.06
52	NYSE	MTZ	Tue, Jul 28, 1992	0.94	1.17	0.94	1.17
51	NYSE	MTZ	Mon, Jul 27, 1992	1.00	1.11	0.94	1.00
50	NYSE	MTZ	Fri, Jul 24, 1992	1.06	1.11	1.00	1.11
49	NYSE	MTZ	Thu, Jul 23, 1992	1.06	1.17	1.06	1.06
48	NYSE	MTZ	Wed, Jul 22, 1992	1.11	1.22	1.06	1.11
47	NYSE	MTZ	Tue, Jul 21, 1992	1.11	1.22	1.11	1.11
46	NYSE	MTZ	Mon, Jul 20, 1992	1.22	1.22	1.11	1.11
45	NYSE	MTZ	Fri, Jul 17, 1992	1.22	1.33	1.11	1.22
44	NYSE	MTZ	Thu, Jul 16, 1992	1.14	1.39	1.14	1.33
43	NYSE	MTZ	Wed, Jul 15, 1992	1.22	1.22	1.14	1.22
42	NYSE	MTZ	Tue, Jul 14, 1992	1.17	1.22	1.11	1.14
41	NYSE	MTZ	Mon, Jul 13, 1992	1.22	1.22	1.06	1.11
40	NYSE	MTZ	Fri, Jul 10, 1992	1.17	1.17	1.06	1.11
39	NYSE	MTZ	Thu, Jul 9, 1992	0.89	1.11	0.89	1.11
38	NYSE	MTZ	Wed, Jul 8, 1992	0.89	0.94	0.83	0.94
37	NYSE	MTZ	Tue, Jul 7, 1992	0.94	0.94	0.81	0.89
36	NYSE	MTZ	Mon, Jul 6, 1992	0.94	0.94	0.83	0.83
35	NYSE	MTZ	Thu, Jul 2, 1992	0.94	0.94	0.83	0.83
34	NYSE	MTZ	Wed, Jul 1, 1992	1.00	1.00	0.89	0.89
33	NYSE	MTZ	Tue, Jun 30, 1992	1.00	1.00	0.83	0.94
32	NYSE	MTZ	Mon, Jun 29, 1992	1.11	1.11	0.89	0.89
31	NYSE	MTZ	Fri, Jun 26, 1992	1.11	1.11	1.06	1.06
30	NYSE	MTZ	Thu, Jun 25, 1992	1.06	1.11	1.06	1.06
29	NYSE	MTZ	Wed, Jun 24, 1992	1.06	1.17	1.06	1.11
28	NYSE	MTZ	Tue, Jun 23, 1992	1.28	1.28	1.06	1.11
27	NYSE	MTZ	Mon, Jun 22, 1992	1.22	1.28	1.17	1.17
26	NYSE	MTZ	Fri, Jun 19, 1992	1.11	1.28	1.11	1.17
25	NYSE	MTZ	Thu, Jun 18, 1992	1.17	1.28	1.11	1.11
24	NYSE	MTZ	Wed, Jun 17, 1992	1.17	1.22	1.17	1.19
23	NYSE	MTZ	Tue, Jun 16, 1992	1.11	1.28	1.11	1.17
22	NYSE	MTZ	Mon, Jun 15, 1992	1.17	1.28	1.11	1.11
21	NYSE	MTZ	Fri, Jun 12, 1992	1.22	1.22	1.11	1.14
20	NYSE	MTZ	Thu, Jun 11, 1992	1.17	1.17	1.11	1.17
19	NYSE	MTZ	Wed, Jun 10, 1992	1.11	1.22	1.11	1.11
18	NYSE	MTZ	Tue, Jun 9, 1992	1.17	1.22	1.11	1.11
17	NYSE	MTZ	Mon, Jun 8, 1992	1.28	1.28	1.28	1.28
16	NYSE	MTZ	Fri, Jun 5, 1992	1.28	1.28	1.17	1.19
15	NYSE	MTZ	Thu, Jun 4, 1992	1.28	1.28	1.17	1.17
14	NYSE	MTZ	Wed, Jun 3, 1992	1.28	1.28	1.17	1.28
13	NYSE	MTZ	Tue, Jun 2, 1992	1.17	1.28	1.17	1.28
12	NYSE	MTZ	Mon, Jun 1, 1992	1.28	1.28	1.17	1.17
11	NYSE	MTZ	Fri, May 29, 1992	1.28	1.28	1.17	1.28
10	NYSE	MTZ	Thu, May 28, 1992	1.17	1.33	1.17	1.22
9	NYSE	MTZ	Wed, May 27, 1992	1.33	1.33	1.22	1.22
8	NYSE	MTZ	Tue, May 26, 1992	1.28	1.33	1.22	1.33
7	NYSE	MTZ	Fri, May 22, 1992	1.39	1.39	1.28	1.28
6	NYSE	MTZ	Thu, May 21, 1992	1.39	1.39	1.22	1.33
5	NYSE	MTZ	Wed, May 20, 1992	1.39	1.39	1.28	1.33
4	NYSE	MTZ	Tue, May 19, 1992	1.17	1.33	1.17	1.17
3	NYSE	MTZ	Mon, May 18, 1992	1.39	1.39	1.17	1.39
2	NYSE	MTZ	Fri, May 15, 1992	1.17	1.33	1.17	1.28
1	NYSE	MTZ	Thu, May 14, 1992	1.11	1.22	1.11	1.14
#	Exchange	Symbol	Date	Open	High	Low	Close

MasTec Inc NYSE:MTZ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024