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 30, 2017 1.050 1.050 1.050 56 -0.01(-0.94%)
Mar 29, 2017 1.060 1.080 1.060 1.060 4,947 -0.09(-7.83%)
Mar 27, 2017 1.150 1.150 1.150 1 +0.12(+11.65%)
Mar 24, 2017 1.030 1.030 1.030 1.030 688 -0.22(-17.60%)
Mar 23, 2017 1.250 1.250 1.250 1.250 3,280 +0.00(+0.00%)
Mar 22, 2017 1.250 1.250 1.240 1.250 4,346 +0.00(+0.00%)
Mar 21, 2017 1.285 1.285 1.250 1.250 1,000 +0.00(+0.00%)
Mar 20, 2017 1.190 1.320 1.125 1.250 16,870 +0.10(+8.70%)
Mar 17, 2017 1.150 1.150 1.150 1.150 1,269 +0.00(+0.00%)
Mar 16, 2017 1.150 1.150 1.150 1.150 2,771 -0.05(-4.17%)
Mar 15, 2017 1.200 1.200 1.200 1.200 158 -0.04(-3.23%)
Mar 14, 2017 1.260 1.300 1.240 1.240 5,574 -0.02(-1.59%)
Mar 13, 2017 1.260 1.260 1.260 1.260 584 +0.00(+0.00%)
Mar 10, 2017 1.260 1.260 1.260 1.260 356 +0.01(+0.80%)
Mar 09, 2017 1.260 1.260 1.250 1.250 2,950 -0.02(-1.57%)
Mar 08, 2017 1.280 1.280 1.270 1.270 2,975 -0.02(-1.63%)
Mar 07, 2017 1.320 1.320 1.280 1.291 1,187 +0.01(+0.86%)
Mar 06, 2017 1.330 1.330 1.280 1.280 11,595 -0.19(-12.93%)
Mar 03, 2017 1.410 1.470 1.330 1.470 14,000 +0.02(+1.38%)
Mar 02, 2017 1.550 1.550 1.450 1.450 3,528 -0.10(-6.45%)
Mar 01, 2017 1.550 1.550 1.550 1.550 5,830 +0.10(+6.90%)
Feb 28, 2017 1.450 1.500 1.450 1.450 766 -0.10(-6.45%)
Feb 27, 2017 1.450 1.550 1.410 1.550 895 -0.00(-0.01%)
Feb 23, 2017 1.550 1.550 1.550 10 +0.04(+2.65%)
Feb 21, 2017 1.510 1.510 1.510 0 -0.04(-2.58%)
Feb 17, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 16, 2017 1.550 1.550 1.541 1.550 3,707 +0.00(+0.26%)
Feb 15, 2017 1.550 1.550 1.546 1.546 1,453 -0.00(-0.26%)
Feb 14, 2017 1.540 1.550 1.540 1.550 3,474 +0.00(+0.00%)
Feb 13, 2017 1.550 1.560 1.510 1.550 12,842 +0.04(+2.65%)
Feb 10, 2017 1.600 1.600 1.510 1.510 32,195 -0.01(-0.66%)
Feb 09, 2017 1.340 1.840 1.320 1.520 45,206 +0.18(+13.43%)
Feb 08, 2017 1.360 1.380 1.320 1.340 3,057 +0.00(+0.00%)
Feb 07, 2017 1.360 1.385 1.340 1.340 4,828 -0.07(-4.96%)
Feb 06, 2017 1.360 1.410 1.360 1.410 4,909 +0.05(+3.68%)
Feb 03, 2017 1.360 1.360 1.360 1.360 787 +0.00(+0.00%)
Feb 02, 2017 1.360 1.360 1.360 1.360 1,162 -0.03(-2.16%)
Feb 01, 2017 1.390 1.390 1.390 1.390 2,037 +0.00(+0.00%)
Jan 31, 2017 1.430 1.430 1.390 1.390 3,526 -0.03(-2.11%)
Jan 30, 2017 1.350 1.420 1.350 1.420 3,246 +0.00(+0.00%)
Jan 27, 2017 1.320 1.420 1.320 1.420 2,950 -0.03(-2.08%)
Jan 25, 2017 1.450 1.450 1.450 12 +0.07(+5.08%)
Jan 24, 2017 1.380 1.380 1.380 1.380 112 +0.00(+0.00%)
Jan 23, 2017 1.380 1.380 1.380 1.380 271 -0.02(-1.43%)
Jan 20, 2017 1.420 1.423 1.400 1.400 1,204 +0.02(+1.45%)
Jan 19, 2017 1.400 1.400 1.360 1.380 1,200 +0.02(+1.47%)
Jan 18, 2017 1.420 1.420 1.350 1.360 6,447 -0.03(-2.16%)
Jan 17, 2017 1.370 1.390 1.370 1.390 2,595 +0.00(+0.00%)
Jan 13, 2017 1.390 1.390 1.390 0 -0.01(-0.71%)
Jan 12, 2017 1.400 1.400 1.390 1.400 1,640 +0.00(+0.00%)
Jan 11, 2017 1.400 1.400 1.400 1.400 2,114 +0.00(+0.00%)
Jan 10, 2017 1.400 1.400 1.400 1.400 562 +0.00(+0.00%)
Jan 09, 2017 1.410 1.410 1.400 1.400 1,730 -0.10(-6.67%)
Jan 05, 2017 1.500 1.500 1.500 80 +0.15(+11.11%)
Jan 04, 2017 1.430 1.450 1.350 1.350 10,553 -0.10(-6.90%)
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.