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 29, 2016 1.400 1.400 0.8008 1.250 6,069 -0.10(-7.41%)
Jan 28, 2016 1.000 1.350 1.000 1.350 32,938 +0.17(+14.41%)
Jan 27, 2016 0.7900 1.180 0.7500 1.180 13,261 +0.40(+51.28%)
Jan 22, 2016 0.7800 0.7800 0.7800 12 +0.03(+4.00%)
Jan 21, 2016 0.7600 0.7600 0.7500 0.7500 2,446 -0.05(-6.25%)
Jan 20, 2016 0.8230 0.8310 0.8000 0.8000 14,300 -0.05(-5.83%)
Jan 15, 2016 0.8495 0.8495 0.8495 86 +0.07(+8.90%)
Jan 14, 2016 0.7801 0.7801 0.7801 0.7801 185 -0.07(-8.22%)
Jan 13, 2016 0.7800 0.8500 0.7800 0.8500 6,267 +0.07(+8.97%)
Jan 12, 2016 0.7800 0.7800 0.7800 0.7800 280 -0.02(-2.50%)
Jan 11, 2016 0.8000 0.8000 0.8000 0.8000 2,007 +0.04(+5.26%)
Jan 08, 2016 0.7800 0.7800 0.7600 0.7600 529 -0.02(-2.56%)
Jan 07, 2016 0.7801 0.7801 0.7800 0.7800 4,161 -0.16(-16.58%)
Jan 06, 2016 0.9350 0.9350 0.9350 0.9350 648 +0.14(+18.20%)
Jan 05, 2016 0.8000 0.8800 0.7910 0.7910 12,653 -0.15(-15.85%)
Dec 31, 2015 0.9400 0.9400 0.9400 3 -0.05(-5.34%)
Dec 30, 2015 0.8000 0.9930 0.8000 0.9930 3,650 +0.15(+17.51%)
Dec 29, 2015 0.7650 1.000 0.7650 0.8450 8,878 -0.16(-15.50%)
Dec 28, 2015 0.8250 1.000 0.8250 1.000 18,827 +0.05(+5.26%)
Dec 24, 2015 0.9500 0.9500 0.9500 0 +0.01(+0.65%)
Dec 23, 2015 0.8795 0.9439 0.8739 0.9439 8,270 +0.09(+11.05%)
Dec 22, 2015 0.8101 0.8500 0.8000 0.8500 7,438 -0.02(-2.30%)
Dec 21, 2015 0.8100 0.8700 0.8700 0.8700 1,628 +0.00(+0.00%)
Dec 18, 2015 0.7406 0.8780 0.7406 0.8700 8,989 +0.05(+6.10%)
Dec 17, 2015 0.7406 0.8200 0.7406 0.8200 549 -0.01(-1.20%)
Dec 16, 2015 0.7410 0.8406 0.7410 0.8300 2,671 -0.11(-12.17%)
Dec 15, 2015 0.8000 0.9450 0.8000 0.9450 4,648 +0.00(+0.00%)
Dec 14, 2015 0.7600 0.9450 0.7600 0.9450 12,078 +0.17(+22.73%)
Dec 10, 2015 0.7700 0.7700 0.7700 31 -0.02(-2.53%)
Dec 09, 2015 0.7700 0.7900 0.7700 0.7900 4,367 +0.04(+5.33%)
Dec 08, 2015 0.7500 0.7500 0.7500 0.7500 1,764 +0.04(+5.63%)
Dec 07, 2015 0.7100 0.7500 0.7100 0.7100 3,738 -0.08(-10.13%)
Dec 03, 2015 0.7900 0.7900 0.7900 0 +0.02(+2.58%)
Dec 02, 2015 0.8150 0.8200 0.7050 0.7701 8,205 -0.03(-3.74%)
Dec 01, 2015 0.8000 0.8000 0.8000 0.8000 220 +0.00(+0.00%)
Nov 30, 2015 0.8000 0.8000 0.8000 0.8000 5,142 -0.05(-5.88%)
Nov 25, 2015 0.8500 0.8500 0.8500 0 +0.04(+5.59%)
Nov 24, 2015 0.8050 0.8050 0.8050 0.8050 275 -0.09(-10.56%)
Nov 23, 2015 0.9000 0.9080 0.9000 0.9000 2,387 -0.05(-5.26%)
Nov 20, 2015 0.8000 0.9500 0.8000 0.9500 8,116 +0.15(+18.75%)
Nov 19, 2015 0.8000 0.8000 0.8000 0.8000 1,705 +0.00(+0.00%)
Nov 18, 2015 0.8780 0.8780 0.8000 0.8000 2,787 -0.10(-11.11%)
Nov 13, 2015 0.9000 0.9000 0.9000 106 +0.15(+19.21%)
Nov 12, 2015 0.6995 0.8500 0.6995 0.7550 8,921 -0.05(-5.63%)
Nov 10, 2015 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Nov 09, 2015 0.8600 0.9000 0.8600 0.9000 3,586 +0.02(+1.69%)
Nov 06, 2015 0.7500 0.8850 0.7495 0.8850 3,018 +0.04(+4.12%)
Nov 05, 2015 1.100 1.100 0.6995 0.8500 43,778 -0.20(-19.05%)
Nov 03, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
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.