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 (%)
Oct 29, 2010 0.5500 0.8100 0.5500 0.8100 549 +0.02(+2.53%)
Oct 28, 2010 0.7100 0.7900 0.7000 0.7900 6,705 +0.09(+12.86%)
Oct 27, 2010 0.7000 0.7000 0.7000 0.7000 475 -0.10(-12.50%)
Oct 25, 2010 0.7500 0.8000 0.7500 0.8000 6,940 +0.05(+6.67%)
Oct 22, 2010 0.7500 0.7500 0.7500 0.7500 897 +0.00(+0.00%)
Oct 21, 2010 0.6900 0.8000 0.6000 0.7500 9,951 +0.06(+8.70%)
Oct 20, 2010 0.6900 0.6900 0.6900 0.6900 4,576 +0.00(+0.00%)
Oct 19, 2010 0.7900 0.7900 0.6900 0.6900 2,716 +0.00(+0.00%)
Oct 18, 2010 0.6900 0.6900 0.6900 0.6900 125 +0.00(+0.00%)
Oct 15, 2010 0.7500 0.7500 0.6900 0.6900 600 -0.10(-12.66%)
Oct 14, 2010 0.6700 0.7900 0.6700 0.7900 1,875 +0.05(+6.76%)
Oct 13, 2010 0.7000 0.7400 0.7000 0.7400 2,547 -0.01(-1.33%)
Oct 12, 2010 0.7800 0.7900 0.6900 0.7500 25,371 +0.10(+15.38%)
Oct 11, 2010 0.6500 0.7800 0.6500 0.6500 1,847 +0.00(+0.00%)
Oct 08, 2010 0.6500 0.6500 0.6500 0.6500 687 +0.00(+0.00%)
Oct 07, 2010 0.7800 0.7800 0.6500 0.6500 778 -0.05(-7.14%)
Oct 06, 2010 0.7000 0.7000 0.7000 0.7000 125 +0.05(+7.69%)
Oct 05, 2010 0.6500 0.6500 0.6500 0.6500 105 +0.00(+0.00%)
Oct 04, 2010 0.6500 0.6500 0.6000 0.6500 1,792 -0.13(-16.67%)
Oct 01, 2010 0.6500 0.7800 0.6500 0.7800 1,316 +0.13(+20.00%)
Sep 30, 2010 0.6500 0.6500 0.6500 0.6500 1,685 +0.06(+10.17%)
Sep 29, 2010 0.6200 0.7800 0.5900 0.5900 2,958 -0.03(-4.84%)
Sep 28, 2010 0.6200 0.6200 0.6200 0.6200 214 -0.08(-11.43%)
Sep 27, 2010 0.7000 0.7000 0.7000 0.7000 5,853 +0.00(+0.00%)
Sep 24, 2010 0.7000 0.7000 0.7000 0.7000 3,887 +0.05(+7.69%)
Sep 23, 2010 0.7000 0.7000 0.5900 0.6500 8,855 -0.05(-7.14%)
Sep 22, 2010 0.7000 0.7000 0.7000 0.7000 321 +0.00(+0.00%)
Sep 21, 2010 0.6500 0.7000 0.6200 0.7000 7,270 +0.11(+18.64%)
Sep 20, 2010 0.5900 0.5900 0.5900 0.5900 437 -0.02(-3.28%)
Sep 17, 2010 0.5100 0.7200 0.5100 0.6100 8,936 +0.02(+3.39%)
Sep 15, 2010 0.7400 0.7400 0.5900 0.5900 2,300 -0.06(-9.23%)
Sep 14, 2010 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Sep 13, 2010 0.7500 0.7500 0.6500 0.6500 3,150 +0.10(+18.18%)
Sep 10, 2010 0.5500 0.6000 0.5500 0.5500 2,841 -0.05(-8.33%)
Sep 09, 2010 0.6000 0.6000 0.6000 0.6000 272 +0.00(+0.00%)
Sep 08, 2010 0.6500 0.6500 0.5500 0.6000 7,775 -0.19(-24.05%)
Sep 07, 2010 0.5100 0.7900 0.5100 0.7900 3,250 +0.00(+0.00%)
Sep 03, 2010 0.5100 0.7900 0.5100 0.7900 1,475 +0.28(+54.90%)
Sep 02, 2010 0.5100 0.7900 0.5100 0.5100 2,235 -0.24(-32.00%)
Sep 01, 2010 0.6500 0.7800 0.6500 0.7500 1,200 +0.24(+47.06%)
Aug 31, 2010 0.5100 0.5100 0.5100 0.5100 1,250 -0.09(-15.00%)
Aug 30, 2010 0.6000 0.6000 0.6000 0.6000 112 +0.00(+0.00%)
Aug 27, 2010 0.6000 0.6000 0.6000 0.6000 150 +0.00(+0.00%)
Aug 26, 2010 0.7000 0.7000 0.6000 0.6000 4,378 -0.10(-14.29%)
Aug 24, 2010 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Aug 23, 2010 0.6000 0.7900 0.6000 0.6000 3,613 +0.09(+17.65%)
Aug 20, 2010 0.5100 0.5100 0.5100 0.5100 137 +0.00(+0.00%)
Aug 19, 2010 0.5100 0.5100 0.5100 0.5100 238 +0.00(+0.00%)
Aug 18, 2010 0.5100 0.5100 0.5100 0.5100 339 -0.29(-36.25%)
Aug 17, 2010 0.5100 0.8000 0.5100 0.8000 1,700 +0.20(+33.33%)
Aug 13, 2010 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 12, 2010 0.6000 0.6000 0.6000 0.6000 860 +0.00(+0.00%)
Aug 11, 2010 0.6000 0.6000 0.6000 0.6000 600 +0.00(+0.00%)
Aug 09, 2010 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 06, 2010 0.6000 0.6001 0.6000 0.6000 2,875 -0.20(-25.00%)
Aug 05, 2010 0.6000 0.8000 0.6000 0.8000 2,375 +0.20(+33.33%)
Aug 04, 2010 0.6000 0.6000 0.6000 0.6000 250 +0.00(+0.00%)
Aug 03, 2010 0.5100 0.6000 0.5100 0.6000 875 -0.18(-23.08%)
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.