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 (%)
Mar 31, 2011 0.7200 0.7200 0.7200 0.7200 725 -0.03(-4.00%)
Mar 30, 2011 0.7500 0.7500 0.7500 0.7500 9,144 -0.04(-5.06%)
Mar 28, 2011 0.7900 0.7900 0.7900 0.7900 0 +0.13(+19.70%)
Mar 25, 2011 0.9200 0.9200 0.6600 0.6600 2,125 -0.17(-20.48%)
Mar 24, 2011 0.8300 0.9200 0.8300 0.8300 4,200 +0.01(+1.22%)
Mar 23, 2011 0.8200 0.8200 0.8200 0.8200 2,933 +0.00(+0.00%)
Mar 22, 2011 0.6500 0.8200 0.6500 0.8200 15,745 +0.16(+24.24%)
Mar 21, 2011 0.9200 0.9200 0.6600 0.6600 4,692 -0.08(-10.81%)
Mar 18, 2011 0.7400 0.7400 0.7400 0.7400 2,190 +0.02(+2.78%)
Mar 17, 2011 0.6700 0.7200 0.6600 0.7200 2,287 +0.05(+7.46%)
Mar 16, 2011 0.7000 0.7000 0.6700 0.6700 4,894 -0.03(-4.29%)
Mar 15, 2011 0.6500 0.7000 0.6500 0.7000 662 +0.05(+7.69%)
Mar 14, 2011 0.6500 0.6500 0.6500 0.6500 1,187 +0.00(+0.00%)
Mar 11, 2011 0.6500 0.6500 0.6500 0.6500 125 -0.10(-13.33%)
Mar 10, 2011 0.7500 0.7500 0.7500 0.7500 4,625 -0.20(-21.05%)
Mar 09, 2011 0.7500 0.9500 0.7500 0.9500 1,405 +0.15(+18.75%)
Mar 08, 2011 0.7300 0.8000 0.7100 0.8000 21,257 +0.07(+9.59%)
Mar 07, 2011 0.7500 0.7500 0.7300 0.7300 12,500 +0.00(+0.00%)
Mar 03, 2011 0.7300 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Mar 02, 2011 0.7300 0.7300 0.6500 0.6500 11,770 +0.00(+0.00%)
Mar 01, 2011 0.7300 0.7300 0.6500 0.6500 735 +0.00(+0.00%)
Feb 28, 2011 0.6500 0.6500 0.6500 0.6500 250 +0.00(+0.00%)
Feb 25, 2011 0.7500 0.7500 0.6500 0.6500 3,662 -0.07(-9.72%)
Feb 24, 2011 0.5900 0.7200 0.5900 0.7200 687 +0.07(+10.77%)
Feb 23, 2011 0.6600 0.6600 0.6500 0.6500 8,054 -0.01(-1.52%)
Feb 22, 2011 0.6800 0.7100 0.6600 0.6600 11,855 -0.02(-2.94%)
Feb 18, 2011 0.6600 0.6800 0.6600 0.6800 365 -0.03(-4.23%)
Feb 16, 2011 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Feb 15, 2011 0.7500 0.7500 0.7200 0.7200 1,000 +0.01(+1.41%)
Feb 11, 2011 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 10, 2011 0.7100 0.7100 0.7100 0.7100 170 +0.00(+0.00%)
Feb 09, 2011 0.7100 0.7100 0.7100 0.7100 200 -0.04(-5.33%)
Feb 08, 2011 0.7500 0.7500 0.6600 0.7500 4,531 +0.00(+0.00%)
Feb 07, 2011 0.8200 0.8200 0.7500 0.7500 4,688 -0.05(-6.25%)
Feb 01, 2011 0.8000 0.8000 0.8000 0 +0.14(+21.21%)
Jan 31, 2011 0.7500 0.7500 0.6600 0.6600 3,715 -0.04(-5.71%)
Jan 28, 2011 0.7550 0.7700 0.6800 0.7000 8,671 -0.10(-12.50%)
Jan 27, 2011 0.7550 0.8000 0.7550 0.8000 1,045 +0.05(+5.96%)
Jan 26, 2011 0.7550 0.7550 0.7550 0.7550 356 +0.00(+0.00%)
Jan 25, 2011 0.7550 0.7550 0.7550 0.7550 1,000 +0.00(+0.00%)
Jan 24, 2011 0.8000 0.8300 0.7550 0.7550 11,092 -0.05(-5.63%)
Jan 21, 2011 0.8800 0.8800 0.8000 0.8000 3,875 +0.02(+2.56%)
Jan 20, 2011 0.7800 0.7800 0.7800 0.7800 737 +0.00(+0.00%)
Jan 19, 2011 0.8800 0.8800 0.7800 0.7800 4,281 -0.09(-10.34%)
Jan 18, 2011 0.8800 0.8800 0.7800 0.8700 2,250 +0.09(+11.54%)
Jan 14, 2011 0.8800 0.8800 0.7800 0.7800 1,682 -0.03(-3.70%)
Jan 13, 2011 0.8100 0.8100 0.8100 0.8100 6,310 +0.00(+0.00%)
Jan 12, 2011 0.6600 0.9000 0.6600 0.8100 9,604 +0.00(+0.00%)
Jan 11, 2011 0.8500 0.8500 0.8100 0.8100 3,012 -0.09(-10.00%)
Jan 10, 2011 0.8200 0.9000 0.8200 0.9000 6,425 +0.09(+11.11%)
Jan 07, 2011 0.7600 0.8100 0.7600 0.8100 1,050 +0.05(+6.58%)
Jan 06, 2011 0.9000 0.9000 0.7600 0.7600 820 -0.14(-15.56%)
Jan 05, 2011 0.6600 0.9000 0.6600 0.9000 19,985 +0.10(+13.21%)
Jan 04, 2011 0.7950 0.7950 0.7950 0.7950 1,963 +0.00(+0.00%)
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.