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, 2012 0.5900 0.5900 0.5900 0.5900 6,107 +0.02(+3.96%)
Jan 30, 2012 0.5675 0.5675 0.5675 0.5675 4,029 +0.02(+4.13%)
Jan 26, 2012 0.5450 0.5450 0.5450 0.5450 0 +0.05(+9.00%)
Jan 25, 2012 0.5000 0.5000 0.5000 0.5000 3,312 +0.00(+0.00%)
Jan 24, 2012 0.4900 0.5000 0.4900 0.5000 13,910 +0.01(+2.04%)
Jan 23, 2012 0.4900 0.4900 0.4900 0.4900 749 +0.00(+0.00%)
Jan 20, 2012 0.4900 0.4900 0.4900 0.4900 3,393 -0.06(-10.91%)
Jan 19, 2012 0.5500 0.5500 0.5500 0.5500 825 +0.00(+0.00%)
Jan 18, 2012 0.5500 0.5500 0.5500 0.5500 3,827 +0.00(+0.00%)
Jan 17, 2012 0.5500 0.5500 0.5500 0.5500 1,237 +0.00(+0.00%)
Jan 13, 2012 0.5000 0.5500 0.5000 0.5500 4,200 +0.05(+10.00%)
Jan 10, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 09, 2012 0.5000 0.5000 0.5000 0.5000 2,512 -0.24(-32.43%)
Jan 06, 2012 0.4100 0.7400 0.4100 0.7400 3,975 +0.20(+37.04%)
Jan 05, 2012 0.5400 0.5400 0.5400 0.5400 2,989 +0.04(+7.78%)
Jan 04, 2012 0.5010 0.5010 0.5010 0.5010 1,403 +0.00(+0.00%)
Dec 30, 2011 0.4100 0.5010 0.4100 0.5010 8,006 +0.07(+16.51%)
Dec 29, 2011 0.4300 0.4300 0.4100 0.4300 10,200 +0.00(+0.00%)
Dec 28, 2011 0.4850 0.5050 0.4300 0.4300 7,971 -0.05(-11.34%)
Dec 27, 2011 0.4850 0.5050 0.4850 0.4850 3,304 +0.00(+0.00%)
Dec 23, 2011 0.4750 0.4850 0.4750 0.4850 1,712 +0.01(+2.11%)
Dec 21, 2011 0.4750 0.4750 0.4750 0.4750 1,362 +0.00(+0.00%)
Dec 20, 2011 0.4500 0.5100 0.4500 0.4750 5,679 +0.02(+5.56%)
Dec 19, 2011 0.4300 0.4500 0.4300 0.4500 900 -0.03(-6.25%)
Dec 16, 2011 0.4650 0.4800 0.4650 0.4800 6,233 -0.05(-9.43%)
Dec 15, 2011 0.4700 0.5300 0.4700 0.5300 6,450 +0.06(+12.77%)
Dec 14, 2011 0.4700 0.4700 0.4700 0.4700 1,625 +0.01(+2.17%)
Dec 13, 2011 0.4600 0.4600 0.4600 0.4600 5,500 -0.05(-9.80%)
Dec 12, 2011 0.4300 0.5100 0.4300 0.5100 12,026 -0.03(-5.56%)
Dec 09, 2011 0.5600 0.5600 0.5400 0.5400 2,192 -0.02(-3.57%)
Dec 08, 2011 0.5400 0.5700 0.5300 0.5600 12,602 -0.01(-1.75%)
Dec 07, 2011 0.5300 0.5700 0.5300 0.5700 14,978 +0.04(+7.55%)
Dec 06, 2011 0.5000 0.5300 0.5000 0.5300 2,321 +0.03(+6.00%)
Dec 05, 2011 0.5000 0.5000 0.5000 0.5000 625 +0.00(+0.00%)
Dec 01, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 30, 2011 0.4700 0.5000 0.4700 0.5000 625 +0.02(+3.09%)
Nov 29, 2011 0.4700 0.4850 0.4700 0.4850 1,876 -0.07(-11.82%)
Nov 28, 2011 0.5500 0.5500 0.4300 0.5500 13,707 +0.06(+12.24%)
Nov 25, 2011 0.4300 0.4900 0.4300 0.4900 1,306 -0.01(-2.00%)
Nov 23, 2011 0.4500 0.5000 0.4500 0.5000 800 -0.05(-9.09%)
Nov 22, 2011 0.5300 0.5500 0.5300 0.5500 11,000 +0.02(+3.77%)
Nov 21, 2011 0.5000 0.5300 0.5000 0.5300 2,700 +0.03(+6.00%)
Nov 18, 2011 0.5000 0.5000 0.5000 0.5000 240 +0.00(+0.00%)
Nov 17, 2011 0.5000 0.5300 0.5000 0.5000 5,312 +0.07(+16.28%)
Nov 16, 2011 0.4300 0.4300 0.4300 0.4300 126 +0.00(+0.00%)
Nov 15, 2011 0.4300 0.4300 0.4300 0.4300 350 +0.00(+0.00%)
Nov 14, 2011 0.4300 0.4300 0.4300 0.4300 3,125 +0.00(+0.00%)
Nov 11, 2011 0.5300 0.5300 0.4300 0.4300 4,773 -0.10(-18.87%)
Nov 10, 2011 0.5100 0.5300 0.5100 0.5300 1,666 +0.02(+3.92%)
Nov 09, 2011 0.5100 0.5100 0.5100 0.5100 3,033 +0.00(+0.00%)
Nov 08, 2011 0.5100 0.5100 0.5100 0.5100 4,732 -0.01(-1.92%)
Nov 07, 2011 0.5100 0.5200 0.5100 0.5200 37,737 +0.03(+6.12%)
Nov 04, 2011 0.4900 0.4900 0.4400 0.4900 1,437 +0.00(+0.00%)
Nov 03, 2011 0.4900 0.4900 0.4900 0.4900 4,241 +0.01(+2.08%)
Nov 02, 2011 0.5200 0.5200 0.4800 0.4800 27,996 -0.04(-7.69%)
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.