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 (%)
Nov 29, 2013 0.8500 0.8500 0.8500 0.8500 1,800 +0.00(+0.00%)
Nov 27, 2013 0.8300 0.9000 0.8300 0.8500 5,687 -0.08(-8.60%)
Nov 26, 2013 0.9300 0.9300 0.9300 0.9300 340 +0.03(+3.33%)
Nov 25, 2013 0.9220 0.9300 0.8900 0.9000 13,884 +0.07(+8.43%)
Nov 22, 2013 0.7500 0.9300 0.7500 0.8300 2,375 -0.12(-12.63%)
Nov 21, 2013 0.7601 0.9500 0.7601 0.9500 26,378 +0.19(+24.98%)
Nov 20, 2013 0.8700 0.8700 0.7601 0.7601 15,606 -0.10(-11.62%)
Nov 19, 2013 0.8900 0.9500 0.8600 0.8600 5,519 -0.07(-7.53%)
Nov 18, 2013 0.9200 0.9300 0.9200 0.9300 2,614 -0.02(-2.11%)
Nov 15, 2013 0.8900 0.9500 0.8900 0.9500 3,350 +0.06(+6.74%)
Nov 14, 2013 0.9800 0.9800 0.8700 0.8900 1,457 -0.09(-9.18%)
Nov 12, 2013 0.9200 0.9800 0.9200 0.9800 3,998 -0.02(-2.00%)
Nov 11, 2013 0.9000 1.000 0.9000 1.000 12,548 +0.00(+0.00%)
Nov 08, 2013 1.000 1.070 0.9100 1.000 2,120 -0.02(-1.96%)
Nov 07, 2013 0.8500 1.020 0.8500 1.020 12,295 +0.02(+2.00%)
Nov 06, 2013 0.8700 1.000 0.8700 1.000 850 +0.00(+0.00%)
Nov 05, 2013 0.8600 1.000 0.8600 1.000 25,910 +0.00(+0.00%)
Nov 04, 2013 1.000 1.000 0.8600 1.000 1,100 +0.02(+2.04%)
Nov 01, 2013 0.8600 0.9800 0.8600 0.9800 7,863 -0.02(-2.00%)
Oct 31, 2013 0.8700 1.000 0.8500 1.000 2,979 +0.05(+5.26%)
Oct 30, 2013 1.000 1.000 0.9500 0.9500 8,568 -0.01(-1.04%)
Oct 29, 2013 0.9500 0.9900 0.9500 0.9600 3,684 +0.00(+0.00%)
Oct 28, 2013 1.000 1.000 0.9600 0.9600 3,612 -0.04(-4.00%)
Oct 25, 2013 0.9900 1.000 0.9500 1.000 5,700 +0.01(+1.01%)
Oct 24, 2013 0.9180 0.9900 0.9180 0.9900 6,174 +0.09(+10.00%)
Oct 23, 2013 0.8000 0.9000 0.8000 0.9000 8,937 +0.07(+8.43%)
Oct 22, 2013 0.9800 1.010 0.8300 0.8300 33,713 -0.15(-15.31%)
Oct 21, 2013 0.9500 0.9800 0.9500 0.9800 3,638 +0.03(+3.16%)
Oct 18, 2013 0.9500 0.9500 0.9500 0.9500 1,909 -0.05(-5.00%)
Oct 17, 2013 0.7713 1.000 0.7713 1.000 1,862 +0.10(+11.11%)
Oct 16, 2013 1.000 1.000 0.8200 0.9000 4,581 -0.08(-8.16%)
Oct 15, 2013 0.8700 0.9820 0.8700 0.9800 8,144 +0.08(+8.89%)
Oct 14, 2013 0.8600 0.9000 0.8600 0.9000 4,500 +0.04(+4.65%)
Oct 11, 2013 0.8200 0.8600 0.8200 0.8600 8,044 +0.04(+4.88%)
Oct 10, 2013 0.8000 0.8200 0.8000 0.8200 14,740 -0.01(-0.61%)
Oct 08, 2013 0.8250 0.8250 0.8250 0 +0.01(+1.85%)
Oct 07, 2013 0.7500 0.8100 0.7500 0.8100 18,721 +0.00(+0.00%)
Oct 04, 2013 0.8100 0.8100 0.7600 0.8100 15,096 +0.00(+0.02%)
Oct 03, 2013 0.7800 0.8200 0.7800 0.8098 43,119 +0.03(+3.82%)
Oct 02, 2013 0.8500 0.8500 0.7503 0.7800 18,000 -0.05(-6.02%)
Oct 01, 2013 0.8700 0.8700 0.8100 0.8300 27,550 -0.04(-4.60%)
Sep 27, 2013 0.8700 0.8700 0.8700 0.8700 5,891 -0.03(-3.33%)
Sep 26, 2013 0.9200 0.9300 0.9000 0.9000 17,568 +0.00(+0.00%)
Sep 25, 2013 0.9000 0.9800 0.9000 0.9000 6,025 +0.00(+0.00%)
Sep 24, 2013 0.9000 0.9000 0.9000 0.9000 400 +0.08(+9.76%)
Sep 23, 2013 0.8200 0.8200 0.8200 0.8200 3,414 +0.00(+0.00%)
Sep 20, 2013 0.8900 0.8900 0.8200 0.8200 5,500 +0.00(+0.00%)
Sep 19, 2013 0.8200 0.8900 0.8200 0.8200 16,710 -0.07(-7.87%)
Sep 18, 2013 0.8900 0.8900 0.8200 0.8900 26,568 +0.07(+8.54%)
Sep 17, 2013 0.8200 0.8900 0.8200 0.8200 5,544 +0.00(+0.00%)
Sep 16, 2013 0.9000 0.9000 0.8200 0.8200 7,511 -0.08(-8.89%)
Sep 12, 2013 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Sep 11, 2013 0.8500 0.8900 0.8500 0.8700 21,424 +0.05(+6.10%)
Sep 10, 2013 0.7501 0.8400 0.7501 0.8200 22,331 +0.07(+9.33%)
Sep 09, 2013 0.8201 0.8201 0.7202 0.7500 6,333 -0.07(-8.54%)
Sep 06, 2013 0.8000 0.8200 0.7201 0.8200 8,600 +0.00(+0.00%)
Sep 05, 2013 0.8400 0.8400 0.8000 0.8200 16,180 +0.06(+7.89%)
Sep 04, 2013 0.9000 0.9000 0.7600 0.7600 30,441 -0.14(-15.56%)
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.