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, 2013 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Jan 29, 2013 0.1680 0.1680 0.1680 0 +0.02(+12.00%)
Jan 28, 2013 0.1500 0.1500 0.1500 0.1500 225 -0.01(-6.25%)
Jan 24, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 22, 2013 0.1500 0.1500 0.1500 0 -0.05(-23.35%)
Jan 17, 2013 0.1957 0.1957 0.1957 0 +0.05(+30.47%)
Jan 16, 2013 0.1500 0.1500 0.1500 0.1500 375 -0.02(-11.76%)
Jan 10, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 07, 2013 0.1700 0.1700 0.1700 0 -0.04(-17.11%)
Jan 04, 2013 0.1700 0.2051 0.1700 0.2051 1,025 +0.04(+20.65%)
Jan 03, 2013 0.1700 0.1700 0.1700 0.1700 640 +0.00(+0.00%)
Jan 02, 2013 0.1700 0.1700 0.1700 0.1700 569 -0.00(-2.86%)
Dec 31, 2012 0.1750 0.1750 0.1650 0.1750 27,234 +0.00(+0.00%)
Dec 28, 2012 0.1750 0.1750 0.1750 0.1750 9,241 +0.00(+0.00%)
Dec 27, 2012 0.1750 0.1750 0.1750 0.1750 1,835 +0.00(+0.00%)
Dec 26, 2012 0.1750 0.1750 0.1750 0.1750 2,150 +0.00(+0.00%)
Dec 24, 2012 0.1750 0.1750 0.1750 0.1750 2,671 +0.00(+0.00%)
Dec 21, 2012 0.1750 0.1750 0.1750 0.1750 12,008 +0.00(+0.00%)
Dec 20, 2012 0.1700 0.1975 0.1700 0.1750 1,931 -0.02(-11.39%)
Dec 19, 2012 0.1966 0.1975 0.1966 0.1975 5,000 +0.03(+16.18%)
Dec 18, 2012 0.1700 0.1700 0.1700 0.1700 6,562 +0.00(+0.00%)
Dec 17, 2012 0.1800 0.1975 0.1700 0.1700 14,125 -0.01(-5.56%)
Dec 14, 2012 0.1812 0.1812 0.1680 0.1800 9,112 -0.00(-0.66%)
Dec 13, 2012 0.1812 0.1812 0.1812 0.1812 3,196 +0.00(+0.00%)
Dec 12, 2012 0.1812 0.1812 0.1812 0.1812 1,449 -0.02(-8.25%)
Dec 11, 2012 0.1812 0.2000 0.1812 0.1975 10,011 +0.02(+9.00%)
Dec 10, 2012 0.1812 0.1812 0.1812 0.1812 2,107 +0.00(+0.00%)
Dec 07, 2012 0.1812 0.1812 0.1812 0.1812 742 +0.00(+0.00%)
Dec 06, 2012 0.2199 0.2199 0.1812 0.1812 7,457 -0.01(-4.63%)
Dec 05, 2012 0.1900 0.2400 0.1900 0.1900 12,875 -0.00(-1.45%)
Dec 04, 2012 0.2200 0.2200 0.1800 0.1928 17,363 -0.03(-12.36%)
Nov 30, 2012 0.2600 0.2600 0.2200 0.2200 925 +0.01(+4.76%)
Nov 29, 2012 0.2200 0.2200 0.2100 0.2100 4,099 -0.02(-8.70%)
Nov 28, 2012 0.2300 0.2300 0.2300 0.2300 3,100 -0.05(-17.86%)
Nov 27, 2012 0.2100 0.2800 0.2100 0.2800 34,694 +0.00(+1.78%)
Nov 26, 2012 0.2100 0.2751 0.2100 0.2751 2,615 +0.01(+5.44%)
Nov 21, 2012 0.2609 0.2609 0.2609 0 +0.05(+24.24%)
Nov 20, 2012 0.2500 0.2500 0.2100 0.2100 4,374 -0.09(-30.00%)
Nov 19, 2012 0.3000 0.3000 0.3000 0.3000 100 +0.04(+15.38%)
Nov 16, 2012 0.2600 0.2600 0.2500 0.2600 4,787 +0.01(+4.00%)
Nov 15, 2012 0.2500 0.2500 0.2500 0.2500 7,875 +0.00(+0.00%)
Nov 14, 2012 0.2500 0.2500 0.2500 0.2500 12,850 +0.03(+13.64%)
Nov 13, 2012 0.2400 0.2600 0.2200 0.2200 53,935 -0.01(-4.35%)
Nov 12, 2012 0.2300 0.2300 0.2300 0.2300 2,610 -0.03(-11.54%)
Nov 09, 2012 0.2410 0.2600 0.2410 0.2600 6,599 +0.01(+4.97%)
Nov 08, 2012 0.2500 0.2500 0.2477 0.2477 15,875 -0.02(-8.26%)
Nov 07, 2012 0.2500 0.2700 0.2500 0.2700 1,125 +0.00(+0.00%)
Nov 06, 2012 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
Nov 05, 2012 0.2800 0.2800 0.2650 0.2650 3,565 -0.02(-5.36%)
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.