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 (%)
Dec 29, 2017 1.010 1.010 1.010 0 +0.00(+0.01%)
Dec 27, 2017 1.010 1.010 1.010 201 +0.00(+0.00%)
Dec 26, 2017 1.000 1.017 1.000 1.010 776 -0.06(-5.61%)
Dec 22, 2017 1.040 1.070 1.040 1.070 5,112 +0.04(+4.28%)
Dec 21, 2017 1.000 1.080 1.000 1.026 3,114 +0.02(+1.59%)
Dec 20, 2017 1.010 1.010 1.010 1.010 839 +0.00(+0.00%)
Dec 18, 2017 1.010 1.010 1.010 219 -0.02(-1.57%)
Dec 14, 2017 1.026 1.026 1.026 82 -0.05(-4.99%)
Dec 13, 2017 1.060 1.080 1.000 1.080 2,949 +0.05(+4.85%)
Dec 12, 2017 1.040 1.040 1.020 1.030 3,010 +0.01(+0.97%)
Dec 11, 2017 1.038 1.038 1.020 1.020 2,362 +0.00(+0.01%)
Dec 08, 2017 1.020 1.020 1.020 1.020 324 +0.01(+0.99%)
Dec 07, 2017 1.100 1.100 1.019 1.010 1,159 -0.10(-9.01%)
Dec 06, 2017 1.110 1.110 1.110 1.110 4,847 +0.00(+0.00%)
Dec 05, 2017 1.110 1.110 1.110 1.110 1,803 +0.01(+0.91%)
Dec 04, 2017 1.010 1.101 1.010 1.100 17,636 +0.09(+8.91%)
Dec 01, 2017 1.020 1.020 0.9700 1.010 3,070 -0.01(-0.98%)
Nov 30, 2017 1.020 1.020 1.020 1.020 1,317 +0.01(+0.98%)
Nov 29, 2017 1.028 1.028 1.010 1.010 3,088 -0.06(-5.60%)
Nov 28, 2017 1.010 1.070 1.000 1.070 7,147 +0.07(+7.00%)
Nov 27, 2017 1.020 1.020 1.000 1.000 3,502 -0.02(-1.96%)
Nov 24, 2017 1.060 1.060 1.020 1.020 749 -0.05(-4.68%)
Nov 21, 2017 1.060 1.095 1.010 1.070 43 +0.04(+3.89%)
Nov 20, 2017 1.030 1.030 1.020 1.030 2,384 +0.01(+0.98%)
Nov 16, 2017 1.020 1.020 1.020 0 +0.02(+2.00%)
Nov 15, 2017 1.020 1.020 1.000 1.000 2,474 -0.03(-2.91%)
Nov 14, 2017 1.030 1.030 1.030 1.030 412 +0.02(+1.98%)
Nov 13, 2017 1.020 1.020 1.010 1.010 2,500 -0.01(-0.98%)
Nov 10, 2017 1.040 1.040 1.019 1.020 2,750 -0.06(-5.56%)
Nov 09, 2017 1.050 1.080 1.035 1.080 4,629 -0.07(-6.09%)
Nov 08, 2017 1.160 1.160 1.150 1.150 1,903 +0.10(+9.52%)
Nov 06, 2017 1.050 1.050 1.050 0 +0.01(+0.96%)
Nov 03, 2017 1.060 1.130 1.040 1.040 5,314 -0.03(-2.80%)
Nov 02, 2017 1.170 1.170 1.070 1.070 4,405 -0.04(-3.73%)
Nov 01, 2017 1.100 1.111 1.100 1.111 653 +0.01(+1.05%)
Oct 31, 2017 1.100 1.100 1.100 1.100 11,058 -0.00(-0.01%)
Oct 30, 2017 1.150 1.150 1.100 1.100 24,105 -0.05(-4.33%)
Oct 27, 2017 1.050 1.150 1.050 1.150 5,474 +0.11(+10.57%)
Oct 24, 2017 1.040 1.040 1.040 4 +0.00(+0.00%)
Oct 23, 2017 1.040 1.040 1.040 1.040 295 -0.01(-0.95%)
Oct 20, 2017 1.050 1.050 1.050 1.050 500 +0.02(+1.94%)
Oct 19, 2017 1.070 1.070 1.030 1.030 2,154 -0.04(-3.74%)
Oct 17, 2017 1.070 1.070 1.070 41 +0.03(+2.88%)
Oct 16, 2017 1.010 1.040 1.000 1.040 6,987 -0.02(-1.89%)
Oct 12, 2017 1.060 1.060 1.060 78 +0.06(+6.00%)
Oct 11, 2017 1.020 1.020 1.000 1.000 458 -0.17(-14.53%)
Oct 10, 2017 1.170 1.170 1.170 1.170 603 -0.01(-0.85%)
Oct 09, 2017 1.020 1.180 1.020 1.180 4,025 +0.12(+11.85%)
Oct 06, 2017 1.000 1.055 1.000 1.055 1,390 +0.02(+2.43%)
Oct 05, 2017 1.030 1.030 1.030 1.030 125 +0.00(+0.00%)
Oct 04, 2017 1.080 1.080 1.030 1.030 1,800 -0.05(-4.63%)
Oct 03, 2017 1.090 1.090 1.050 1.080 6,125 -0.01(-0.92%)
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.