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 30, 2019 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
Oct 29, 2019 0.7400 0.7400 0.7200 0.7200 3,465 -0.02(-2.70%)
Oct 28, 2019 0.7400 0.7400 0.7400 0.7400 2,000 +0.04(+5.73%)
Oct 25, 2019 0.6500 0.7000 0.6401 0.6999 22,300 +0.01(+1.43%)
Oct 24, 2019 0.7700 0.9500 0.6900 0.6900 72,981 -0.21(-23.32%)
Oct 23, 2019 0.9200 0.9200 0.8999 0.8999 1,650 +0.04(+4.64%)
Oct 22, 2019 0.9000 0.9000 0.8500 0.8600 12,013 -0.04(-4.44%)
Oct 21, 2019 0.9000 0.9000 0.9000 225 +0.00(+0.00%)
Oct 18, 2019 0.9000 0.9000 0.9000 0.9000 800 -0.01(-1.10%)
Oct 17, 2019 0.9200 1.000 0.9000 0.9100 6,205 -0.09(-9.00%)
Oct 16, 2019 0.8571 1.000 0.8400 1.000 7,515 +0.16(+19.05%)
Oct 15, 2019 0.7800 0.8400 0.7800 0.8400 6,995 +0.03(+3.07%)
Oct 14, 2019 0.8150 0.8150 0.8150 0.8150 5,165 +0.02(+3.01%)
Oct 11, 2019 0.7912 0.7912 0.7912 0.7912 1,000 -0.03(-4.10%)
Oct 10, 2019 0.7897 0.8250 0.7897 0.8250 7,486 +0.03(+4.43%)
Oct 09, 2019 0.7900 0.7900 0.7900 6 +0.00(+0.00%)
Oct 08, 2019 0.8200 0.8200 0.7900 0.7900 4,294 -0.03(-3.66%)
Oct 07, 2019 0.8020 0.8200 0.7900 0.8200 3,060 +0.04(+5.13%)
Oct 04, 2019 0.7800 0.7800 0.7800 1 +0.00(+0.00%)
Oct 03, 2019 0.7800 0.7800 0.7800 0.7800 830 +0.00(+0.00%)
Oct 01, 2019 0.7800 0.7800 0.7800 0 -0.07(-8.24%)
Sep 30, 2019 0.8500 0.8500 0.8500 18 +0.00(+0.00%)
Sep 27, 2019 0.8500 0.8500 0.8500 0.8500 3,200 +0.07(+8.97%)
Sep 26, 2019 0.7900 0.7900 0.7800 0.7800 1,512 -0.07(-8.24%)
Sep 25, 2019 0.8000 0.8500 0.8000 0.8500 3,500 +0.00(+0.00%)
Sep 24, 2019 0.8500 0.8500 0.8150 0.8500 4,799 +0.07(+8.97%)
Sep 23, 2019 0.7800 0.7800 0.7800 0.7800 1,102 -0.07(-8.24%)
Sep 20, 2019 0.8500 0.8500 0.8500 37 +0.00(+0.00%)
Sep 18, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 17, 2019 0.8480 0.8500 0.7800 0.8500 3,842 +0.08(+9.73%)
Sep 16, 2019 0.7746 0.7746 0.7746 0.7746 100 +0.04(+5.95%)
Sep 13, 2019 0.7311 0.7311 0.7311 0.7311 1,400 -0.03(-3.80%)
Sep 12, 2019 0.8425 0.8500 0.7600 0.7600 7,004 +0.01(+1.33%)
Sep 11, 2019 0.7800 0.8480 0.7500 0.7500 4,936 -0.03(-3.97%)
Sep 10, 2019 0.7810 0.7810 0.7810 0.7810 2,030 +0.00(+0.03%)
Sep 09, 2019 0.8500 0.8500 0.7808 0.7808 6,567 -0.09(-9.84%)
Sep 06, 2019 0.8660 0.8660 0.8660 0.8660 700 +0.03(+3.10%)
Sep 05, 2019 0.8400 0.8400 0.8353 0.8400 2,100 +0.04(+5.00%)
Sep 04, 2019 0.8000 0.8000 0.8000 0.8000 1,000 -0.05(-5.88%)
Sep 03, 2019 0.8500 0.8500 0.8300 0.8500 5,517 +0.00(+0.00%)
Aug 30, 2019 0.8500 0.9000 0.8500 0.8500 5,100 -0.10(-10.53%)
Aug 29, 2019 0.8488 0.9998 0.8000 0.9500 13,812 +0.12(+14.46%)
Aug 28, 2019 0.8300 0.8300 0.8300 1 +0.00(+0.00%)
Aug 27, 2019 0.8975 0.8975 0.8300 0.8300 9,863 -0.02(-2.35%)
Aug 26, 2019 0.8500 0.8500 0.8500 0.8500 10,025 +0.07(+8.97%)
Aug 21, 2019 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Aug 20, 2019 0.8200 0.8200 0.8200 0.8200 4,000 +0.02(+2.50%)
Aug 19, 2019 0.8400 0.8400 0.8000 0.8000 4,188 +0.00(+0.00%)
Aug 16, 2019 0.8000 0.8000 0.8000 13 +0.00(+0.00%)
Aug 15, 2019 0.8000 0.8000 0.8000 0.8000 1,642 +0.04(+5.93%)
Aug 14, 2019 0.7552 0.7552 0.7552 0.7552 1,415 -0.09(-11.14%)
Aug 13, 2019 0.8600 0.8600 0.7562 0.8499 7,845 -0.00(-0.01%)
Aug 12, 2019 0.8500 0.8500 0.8500 0.8500 2,900 +0.00(+0.00%)
Aug 09, 2019 0.8500 0.8600 0.8500 0.8500 1,700 -0.01(-1.16%)
Aug 08, 2019 0.8480 0.8600 0.8480 0.8600 1,000 +0.05(+6.17%)
Aug 07, 2019 0.8100 0.8100 0.8100 58 +0.00(+0.00%)
Aug 06, 2019 0.7950 0.8100 0.7950 0.8100 200 +0.02(+2.53%)
Aug 05, 2019 0.8300 0.8300 0.7900 0.7900 3,000 -0.03(-3.66%)
Aug 02, 2019 0.8200 0.8200 0.8200 0.8200 200 +0.02(+2.50%)
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.