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, 2020 0.8010 0.8700 0.8010 0.8700 6,900 +0.01(+1.16%)
Jan 30, 2020 0.8101 0.8600 0.8100 0.8600 2,503 +0.05(+6.17%)
Jan 29, 2020 0.8600 0.8700 0.8000 0.8100 16,025 -0.01(-1.22%)
Jan 28, 2020 0.8200 0.8200 0.8200 0.8200 1,351 -0.08(-8.89%)
Jan 27, 2020 0.9000 0.9000 0.9000 0.9000 1,050 -0.05(-5.26%)
Jan 24, 2020 1.040 1.040 0.9000 0.9500 23,700 +0.15(+18.75%)
Jan 23, 2020 0.8250 0.8250 0.8000 0.8000 6,353 -0.02(-3.03%)
Jan 22, 2020 0.8500 0.8500 0.8000 0.8250 7,599 -0.01(-1.53%)
Jan 21, 2020 0.8500 0.8500 0.8200 0.8378 14,312 -0.01(-1.44%)
Jan 17, 2020 0.8850 0.8950 0.8200 0.8500 3,900 -0.05(-5.53%)
Jan 16, 2020 0.8720 0.9050 0.8000 0.8998 12,275 +0.05(+5.73%)
Jan 15, 2020 0.8800 0.8800 0.8510 0.8510 20,722 -0.14(-14.04%)
Jan 14, 2020 0.9900 0.9900 0.8700 0.9900 32,291 +0.03(+2.70%)
Jan 13, 2020 0.9400 0.9640 0.8501 0.9640 4,989 +0.06(+7.11%)
Jan 10, 2020 0.9400 0.9400 0.9000 0.9000 2,900 +0.00(+0.00%)
Jan 09, 2020 0.9000 0.9400 0.8600 0.9000 3,869 +0.00(+0.00%)
Jan 08, 2020 0.8840 0.9080 0.8100 0.9000 4,271 +0.10(+12.50%)
Jan 07, 2020 0.9900 0.9900 0.8000 0.8000 12,703 -0.19(-19.19%)
Jan 06, 2020 0.8050 1.000 0.7300 0.9900 26,640 +0.31(+46.56%)
Jan 03, 2020 0.7000 0.7000 0.6755 0.6755 8,000 +0.01(+0.82%)
Jan 02, 2020 0.6710 0.6855 0.6700 0.6700 4,270 +0.00(+0.00%)
Dec 31, 2019 0.7000 0.7000 0.6100 0.6700 9,200 +0.01(+0.75%)
Dec 30, 2019 0.6100 0.7168 0.6100 0.6650 11,247 -0.02(-2.21%)
Dec 27, 2019 0.7055 0.7200 0.6800 0.6800 7,200 -0.04(-5.56%)
Dec 26, 2019 0.7049 0.7200 0.6800 0.7200 14,532 +0.01(+0.81%)
Dec 24, 2019 0.7341 0.7341 0.7110 0.7142 4,000 -0.04(-4.77%)
Dec 23, 2019 0.7810 0.7810 0.7500 0.7500 27,358 -0.03(-3.97%)
Dec 20, 2019 0.7810 0.7810 0.7810 0.7810 1,000 -0.00(-0.01%)
Dec 19, 2019 0.7811 0.7811 0.7811 48 +0.00(+0.00%)
Dec 18, 2019 0.7280 0.8400 0.7280 0.7811 19,976 +0.07(+10.01%)
Dec 17, 2019 0.7275 0.7275 0.7010 0.7100 10,803 -0.03(-4.05%)
Dec 16, 2019 0.7600 0.7600 0.7400 0.7400 6,110 -0.02(-2.63%)
Dec 13, 2019 0.7600 0.7600 0.7400 0.7600 5,800 +0.05(+6.29%)
Dec 12, 2019 0.7600 0.7900 0.7150 0.7150 7,236 -0.04(-4.98%)
Dec 11, 2019 0.7525 0.7525 0.7150 0.7525 2,400 +0.04(+5.24%)
Dec 10, 2019 0.7150 0.7150 0.7150 0.7150 834 +0.00(+0.04%)
Dec 09, 2019 0.7144 0.7147 0.7144 0.7147 7,150 +0.00(+0.04%)
Dec 06, 2019 0.7522 0.7522 0.7144 0.7144 1,300 -0.09(-10.70%)
Dec 05, 2019 0.8000 0.8000 0.8000 50 +0.00(+0.00%)
Dec 04, 2019 0.8000 0.8100 0.7957 0.8000 9,011 +0.04(+5.26%)
Dec 03, 2019 0.7600 0.7600 0.7600 0.7600 629 +0.01(+1.33%)
Dec 02, 2019 0.8900 0.8900 0.6800 0.7500 9,500 -0.07(-8.54%)
Nov 29, 2019 0.7500 0.8200 0.7500 0.8200 7,500 +0.14(+20.59%)
Nov 27, 2019 0.7080 0.7500 0.6800 0.6800 1,100 +0.01(+1.49%)
Nov 25, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 22, 2019 0.7500 0.7500 0.6700 0.6700 300 -0.02(-2.90%)
Nov 21, 2019 0.6900 0.6900 0.6900 0.6900 1,325 +0.01(+1.47%)
Nov 20, 2019 0.6800 0.6800 0.6800 0.6800 125 -0.05(-6.85%)
Nov 18, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 15, 2019 0.7401 0.8225 0.7000 0.7300 19,100 +0.03(+4.29%)
Nov 14, 2019 0.6600 0.7250 0.6600 0.7000 518 +0.04(+6.03%)
Nov 13, 2019 0.7110 0.7175 0.6602 0.6602 1,516 -0.02(-3.62%)
Nov 12, 2019 0.8000 0.8000 0.6850 0.6850 2,894 -0.11(-14.38%)
Nov 11, 2019 0.8000 0.8000 0.8000 0.8000 500 -0.01(-1.23%)
Nov 08, 2019 0.6610 0.8250 0.6600 0.8100 17,400 +0.15(+22.73%)
Nov 07, 2019 0.7000 0.7999 0.6600 0.6600 6,611 -0.04(-5.71%)
Nov 06, 2019 0.6600 0.7000 0.6600 0.7000 1,740 +0.04(+6.04%)
Nov 05, 2019 0.7200 0.7798 0.6601 0.6601 2,334 +0.00(+0.02%)
Nov 04, 2019 0.6950 0.6975 0.6600 0.6600 10,733 -0.04(-5.71%)
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.