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

Mechanical Technolgy (OP: MKTY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 0.7500 0.7500 0.6600 0.6600 3,715 -0.04(-5.71%)
Jan 28, 2011 0.7550 0.7700 0.6800 0.7000 8,671 -0.10(-12.50%)
Jan 27, 2011 0.7550 0.8000 0.7550 0.8000 1,045 +0.05(+5.96%)
Jan 26, 2011 0.7550 0.7550 0.7550 0.7550 356 +0.00(+0.00%)
Jan 25, 2011 0.7550 0.7550 0.7550 0.7550 1,000 +0.00(+0.00%)
Jan 24, 2011 0.8000 0.8300 0.7550 0.7550 11,092 -0.05(-5.63%)
Jan 21, 2011 0.8800 0.8800 0.8000 0.8000 3,875 +0.02(+2.56%)
Jan 20, 2011 0.7800 0.7800 0.7800 0.7800 737 +0.00(+0.00%)
Jan 19, 2011 0.8800 0.8800 0.7800 0.7800 4,281 -0.09(-10.34%)
Jan 18, 2011 0.8800 0.8800 0.7800 0.8700 2,250 +0.09(+11.54%)
Jan 14, 2011 0.8800 0.8800 0.7800 0.7800 1,682 -0.03(-3.70%)
Jan 13, 2011 0.8100 0.8100 0.8100 0.8100 6,310 +0.00(+0.00%)
Jan 12, 2011 0.6600 0.9000 0.6600 0.8100 9,604 +0.00(+0.00%)
Jan 11, 2011 0.8500 0.8500 0.8100 0.8100 3,012 -0.09(-10.00%)
Jan 10, 2011 0.8200 0.9000 0.8200 0.9000 6,425 +0.09(+11.11%)
Jan 07, 2011 0.7600 0.8100 0.7600 0.8100 1,050 +0.05(+6.58%)
Jan 06, 2011 0.9000 0.9000 0.7600 0.7600 820 -0.14(-15.56%)
Jan 05, 2011 0.6600 0.9000 0.6600 0.9000 19,985 +0.10(+13.21%)
Jan 04, 2011 0.7950 0.7950 0.7950 0.7950 1,963 +0.00(+0.00%)
Jan 03, 2011 0.7950 0.7950 0.7000 0.7950 1,913 +0.00(+0.00%)
Dec 31, 2010 0.6500 0.7950 0.6500 0.7950 8,419 +0.05(+6.00%)
Dec 30, 2010 0.6500 0.7500 0.6500 0.7500 4,274 +0.10(+15.38%)
Dec 29, 2010 0.6500 0.6500 0.6500 0.6500 4,247 +0.00(+0.00%)
Dec 28, 2010 0.6500 0.7950 0.6500 0.6500 7,252 +0.00(+0.00%)
Dec 27, 2010 0.6500 0.6500 0.6500 0.6500 2,261 -0.02(-2.99%)
Dec 23, 2010 0.7950 0.7950 0.6500 0.6700 1,566 +0.02(+3.08%)
Dec 22, 2010 0.6500 0.6700 0.6500 0.6500 896 -0.08(-10.96%)
Dec 21, 2010 0.7300 0.7300 0.7300 0.7300 3,217 +0.00(+0.00%)
Dec 20, 2010 0.7300 0.7300 0.7300 0.7300 4,774 +0.00(+0.00%)
Dec 17, 2010 0.7300 0.7300 0.7300 0.7300 2,424 +0.00(+0.00%)
Dec 16, 2010 0.7300 0.7300 0.7300 0.7300 1,383 +0.00(+0.00%)
Dec 15, 2010 0.7500 0.8700 0.7300 0.7300 962 +0.00(+0.00%)
Dec 14, 2010 0.7300 0.7300 0.7300 0.7300 4,504 +0.00(+0.00%)
Dec 13, 2010 0.7300 0.7300 0.7300 0.7300 1,025 +0.00(+0.00%)
Dec 10, 2010 0.7600 0.7600 0.7300 0.7300 6,921 -0.03(-3.95%)
Dec 09, 2010 0.8000 0.8000 0.7600 0.7600 5,496 +0.00(+0.00%)
Dec 08, 2010 0.8400 0.8400 0.7300 0.7600 3,719 -0.04(-5.00%)
Dec 07, 2010 0.7300 0.8900 0.7300 0.8000 3,725 +0.03(+3.90%)
Dec 06, 2010 0.7300 0.8000 0.7300 0.7700 18,211 -0.03(-3.75%)
Dec 03, 2010 0.8100 0.8100 0.8000 0.8000 11,576 +0.00(+0.00%)
Dec 02, 2010 0.8500 0.8500 0.8000 0.8000 11,955 +0.01(+1.27%)
Dec 01, 2010 0.8900 0.8900 0.7900 0.7900 2,350 -0.06(-7.06%)
Nov 30, 2010 0.7700 0.8500 0.7500 0.8500 6,947 +0.09(+11.84%)
Nov 29, 2010 0.8400 0.8900 0.7300 0.7600 4,063 -0.08(-9.52%)
Nov 26, 2010 0.7300 0.8400 0.7300 0.8400 4,146 +0.01(+1.20%)
Nov 24, 2010 0.8300 0.8300 0.8300 0.8300 188 -0.01(-1.19%)
Nov 23, 2010 0.7300 0.8400 0.7300 0.8400 1,256 +0.00(+0.00%)
Nov 22, 2010 0.8400 0.8400 0.8400 0.8400 163 +0.00(+0.00%)
Nov 19, 2010 0.7300 0.8400 0.7300 0.8400 506 +0.08(+10.53%)
Nov 18, 2010 0.8500 0.8500 0.7500 0.7600 33,357 -0.09(-10.59%)
Nov 17, 2010 0.8900 0.8900 0.7200 0.8500 17,401 +0.00(+0.00%)
Nov 16, 2010 0.8900 0.8900 0.7200 0.8500 25,370 +0.13(+18.06%)
Nov 15, 2010 0.7200 0.8900 0.7200 0.7200 19,383 +0.00(+0.00%)
Nov 12, 2010 0.8000 0.8000 0.7200 0.7200 325 +0.00(+0.00%)
Nov 11, 2010 0.8000 0.8000 0.7200 0.7200 3,891 -0.08(-10.00%)
Nov 10, 2010 0.7000 0.8000 0.7000 0.8000 781 -0.09(-10.11%)
Nov 09, 2010 0.8900 0.8900 0.6100 0.8900 1,575 +0.00(+0.00%)
Nov 08, 2010 0.8900 0.8900 0.8000 0.8900 7,794 +0.00(+0.00%)
Nov 05, 2010 0.8500 0.8900 0.7000 0.8900 23,393 +0.19(+27.14%)
Nov 04, 2010 0.6000 0.8500 0.6000 0.7000 4,746 -0.08(-10.26%)
Nov 03, 2010 0.7800 0.7800 0.7800 0.7800 412 -0.06(-7.14%)
Nov 02, 2010 0.8400 0.8400 0.8400 0.8400 1,000 +0.09(+12.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.