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 30, 2015 0.7399 0.7399 0.7399 0.7399 528 +0.02(+3.11%)
Jan 29, 2015 0.7120 0.7176 0.7120 0.7176 501 +0.01(+0.79%)
Jan 28, 2015 0.7200 0.7400 0.7120 0.7120 5,029 -0.03(-3.78%)
Jan 26, 2015 0.7400 0.7400 0.7400 147 +0.03(+3.93%)
Jan 23, 2015 0.7120 0.7120 0.7120 0.7120 1,125 -0.01(-1.11%)
Jan 22, 2015 0.7200 0.7200 0.7200 0.7200 112 -0.00(-0.01%)
Jan 20, 2015 0.7201 0.7201 0.7201 59 -0.09(-11.10%)
Jan 16, 2015 0.8100 0.8100 0.8100 0 +0.05(+6.56%)
Jan 15, 2015 0.7120 0.7601 0.7120 0.7601 337 -0.04(-5.00%)
Jan 14, 2015 0.8600 0.8600 0.8001 0.8001 6,086 -0.09(-10.10%)
Jan 13, 2015 0.8900 0 +0.14(+19.29%)
Jan 12, 2015 0.8200 0.8200 0.7461 0.7461 5,139 -0.14(-16.17%)
Jan 09, 2015 0.7101 0.8900 0.7101 0.8900 240 +0.02(+2.42%)
Jan 08, 2015 0.7102 0.8690 0.7102 0.8690 13,130 +0.08(+10.00%)
Jan 07, 2015 0.7100 0.7900 0.7100 0.7900 6,824 +0.09(+12.86%)
Jan 06, 2015 0.7001 0.7001 0.7000 0.7000 1,927 -0.01(-1.44%)
Dec 31, 2014 0.7102 0.7102 0.7102 0 -0.00(-0.08%)
Dec 30, 2014 0.7500 0.8000 0.7108 0.7108 17,863 -0.04(-5.23%)
Dec 29, 2014 0.6610 0.7500 0.6610 0.7500 15,877 +0.06(+8.70%)
Dec 26, 2014 0.6402 0.7500 0.6402 0.6900 18,157 -0.06(-8.00%)
Dec 24, 2014 0.7500 0.7500 0.7500 0 +0.01(+1.34%)
Dec 23, 2014 0.7700 0.8240 0.7401 0.7401 25,960 -0.05(-6.32%)
Dec 22, 2014 0.7000 0.7900 0.7000 0.7900 12,397 +0.09(+12.86%)
Dec 19, 2014 0.6800 0.7000 0.6800 0.7000 443 -0.03(-4.11%)
Dec 17, 2014 0.7300 0.7300 0.7300 117 +0.06(+8.96%)
Dec 16, 2014 0.7600 0.6700 19,664 -0.08(-10.67%)
Dec 15, 2014 0.6902 0.7500 0.6902 0.7500 3,052 -0.05(-6.24%)
Dec 12, 2014 0.8340 0.8340 0.7999 0.7999 8,287 -0.02(-2.45%)
Dec 11, 2014 0.8200 0.8200 0.8200 0.8200 919 +0.00(+0.00%)
Dec 10, 2014 0.8200 0.8200 0.8200 0.8200 235 -0.11(-11.82%)
Dec 09, 2014 0.8201 0.9299 0.8200 0.9299 6,229 +0.11(+12.84%)
Dec 08, 2014 0.8201 0.8421 0.8201 0.8241 2,525 -0.08(-8.43%)
Dec 04, 2014 0.9000 0.9000 0.9000 87 +0.05(+5.88%)
Dec 03, 2014 0.8500 0.8500 0.8200 0.8500 12,685 -0.02(-2.30%)
Dec 02, 2014 0.8900 0.8900 0.8700 0.8700 11,052 -0.02(-2.25%)
Nov 28, 2014 0.8900 0.8900 0.8900 28 +0.00(+0.00%)
Nov 26, 2014 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Nov 25, 2014 0.9300 0.9300 0.9300 0.9300 10,111 +0.06(+6.90%)
Nov 24, 2014 0.9000 0.9100 0.8700 0.8700 4,046 -0.03(-3.33%)
Nov 21, 2014 0.9000 0.9000 0.9000 0.9000 1,183 +0.00(+0.00%)
Nov 20, 2014 0.9000 0.9000 0.9000 0.9000 487 -0.02(-2.17%)
Nov 19, 2014 0.9200 0.9200 0.9200 0.9200 4,604 +0.00(+0.00%)
Nov 18, 2014 0.8500 0.9200 0.8500 0.9200 5,721 +0.07(+8.24%)
Nov 17, 2014 0.8500 0.8500 0.8500 0.8500 439 -0.10(-10.53%)
Nov 14, 2014 0.8780 0.9500 0.8500 0.9500 19,931 +0.03(+3.26%)
Nov 12, 2014 0.9200 0.9200 0.9200 0 +0.01(+1.11%)
Nov 11, 2014 0.9098 0.9099 0.9098 0.9099 2,030 +0.06(+7.05%)
Nov 07, 2014 0.8500 0.8500 0.8500 50 -0.01(-1.17%)
Nov 06, 2014 0.8601 0.8601 0.8601 0.8601 1,174 -0.04(-4.43%)
Nov 05, 2014 0.8900 0.9100 0.8650 0.9000 15,402 +0.03(+3.45%)
Nov 04, 2014 0.8879 0.8959 0.8699 0.8700 15,369 -0.13(-12.99%)
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.