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, 2020 0.6300 0.6300 0.6300 203 +0.00(+0.00%)
Mar 30, 2020 0.6385 0.6385 0.6300 0.6300 1,557 +0.04(+6.78%)
Mar 27, 2020 0.5900 0.5900 0.5900 198 +0.00(+0.00%)
Mar 26, 2020 0.6000 0.6000 0.5900 0.5900 370 -0.06(-8.88%)
Mar 25, 2020 0.5510 0.6490 0.5510 0.6475 374 -0.05(-7.10%)
Mar 24, 2020 0.6970 0.6970 0.6970 0.6970 30,738 +0.14(+24.46%)
Mar 23, 2020 0.5600 0.5600 0.5600 0.5600 150 -0.11(-16.42%)
Mar 20, 2020 0.6680 0.6700 0.5510 0.6700 8,600 +0.00(+0.00%)
Mar 19, 2020 0.5110 0.6700 0.5110 0.6700 13,743 -0.03(-4.01%)
Mar 18, 2020 0.6300 0.6980 0.5310 0.6980 5,556 +0.07(+10.79%)
Mar 17, 2020 0.6436 0.6436 0.6300 0.6300 2,255 +0.00(+0.00%)
Mar 16, 2020 0.6300 0.6300 0.6300 94 +0.00(+0.00%)
Mar 13, 2020 0.6600 0.6600 0.6300 0.6300 3,000 -0.09(-12.50%)
Mar 12, 2020 0.6501 0.7599 0.6501 0.7200 4,700 -0.05(-5.88%)
Mar 11, 2020 0.7200 0.7650 0.7200 0.7650 12,854 +0.03(+3.39%)
Mar 10, 2020 0.7399 0.7399 0.7399 0.7399 2,220 +0.06(+8.81%)
Mar 09, 2020 0.7200 0.7300 0.6600 0.6800 17,086 -0.02(-2.72%)
Mar 06, 2020 0.7000 0.7000 0.6400 0.6990 2,000 +0.05(+7.54%)
Mar 05, 2020 0.6999 0.7000 0.6500 0.6500 12,003 -0.06(-8.44%)
Mar 04, 2020 0.6500 0.7170 0.6425 0.7099 17,459 +0.05(+7.56%)
Mar 03, 2020 0.6600 0.6600 0.6600 50 +0.00(+0.00%)
Mar 02, 2020 0.5900 0.6600 0.5900 0.6600 13,136 +0.07(+11.86%)
Feb 28, 2020 0.5700 0.5900 0.5700 0.5900 12,200 +0.02(+2.61%)
Feb 27, 2020 0.6500 0.6500 0.4390 0.5750 77,544 -0.08(-11.54%)
Feb 26, 2020 0.7200 0.7200 0.6500 0.6500 17,034 -0.07(-9.72%)
Feb 25, 2020 0.7350 0.7350 0.7200 0.7200 3,245 +0.01(+1.41%)
Feb 24, 2020 0.7501 0.7501 0.7100 0.7100 5,604 -0.08(-10.13%)
Feb 21, 2020 0.7900 0.8000 0.7894 0.7900 10,700 +0.03(+3.95%)
Feb 20, 2020 0.9000 0.9000 0.7150 0.7600 55,305 -0.15(-16.48%)
Feb 19, 2020 0.8408 0.9100 0.8368 0.9100 2,035 +0.01(+1.11%)
Feb 18, 2020 0.8300 0.9000 0.8300 0.9000 853 +0.03(+2.86%)
Feb 14, 2020 0.8750 0.8750 0.8750 0.8750 900 +0.03(+3.76%)
Feb 13, 2020 0.8300 0.8433 0.8300 0.8433 1,249 -0.03(-3.07%)
Feb 12, 2020 0.8475 0.8700 0.8475 0.8700 2,138 +0.00(+0.00%)
Feb 11, 2020 0.8700 0.8700 0.8700 0.8700 869 +0.04(+4.32%)
Feb 10, 2020 0.8400 0.8400 0.8340 0.8340 1,689 -0.03(-3.02%)
Feb 07, 2020 0.8375 0.8600 0.8375 0.8600 2,200 +0.05(+5.52%)
Feb 06, 2020 0.8150 0.8150 0.8150 6 +0.00(+0.00%)
Feb 05, 2020 0.9490 0.9500 0.8111 0.8150 14,759 -0.11(-11.41%)
Feb 04, 2020 0.9200 0.9200 0.9000 0.9200 4,820 +0.04(+4.55%)
Feb 03, 2020 0.8700 0.9300 0.8700 0.8800 4,818 +0.01(+1.15%)
Jan 31, 2020 0.8010 0.8700 0.8010 0.8700 6,900 +0.01(+1.16%)
Jan 30, 2020 0.8101 0.8600 0.8100 0.8600 2,503 +0.05(+6.17%)
Jan 29, 2020 0.8600 0.8700 0.8000 0.8100 16,025 -0.01(-1.22%)
Jan 28, 2020 0.8200 0.8200 0.8200 0.8200 1,351 -0.08(-8.89%)
Jan 27, 2020 0.9000 0.9000 0.9000 0.9000 1,050 -0.05(-5.26%)
Jan 24, 2020 1.040 1.040 0.9000 0.9500 23,700 +0.15(+18.75%)
Jan 23, 2020 0.8250 0.8250 0.8000 0.8000 6,353 -0.02(-3.03%)
Jan 22, 2020 0.8500 0.8500 0.8000 0.8250 7,599 -0.01(-1.53%)
Jan 21, 2020 0.8500 0.8500 0.8200 0.8378 14,312 -0.01(-1.44%)
Jan 17, 2020 0.8850 0.8950 0.8200 0.8500 3,900 -0.05(-5.53%)
Jan 16, 2020 0.8720 0.9050 0.8000 0.8998 12,275 +0.05(+5.73%)
Jan 15, 2020 0.8800 0.8800 0.8510 0.8510 20,722 -0.14(-14.04%)
Jan 14, 2020 0.9900 0.9900 0.8700 0.9900 32,291 +0.03(+2.70%)
Jan 13, 2020 0.9400 0.9640 0.8501 0.9640 4,989 +0.06(+7.11%)
Jan 10, 2020 0.9400 0.9400 0.9000 0.9000 2,900 +0.00(+0.00%)
Jan 09, 2020 0.9000 0.9400 0.8600 0.9000 3,869 +0.00(+0.00%)
Jan 08, 2020 0.8840 0.9080 0.8100 0.9000 4,271 +0.10(+12.50%)
Jan 07, 2020 0.9900 0.9900 0.8000 0.8000 12,703 -0.19(-19.19%)
Jan 06, 2020 0.8050 1.000 0.7300 0.9900 26,640 +0.31(+46.56%)
Jan 03, 2020 0.7000 0.7000 0.6755 0.6755 8,000 +0.01(+0.82%)
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.