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 (%)
May 31, 2012 0.3900 0.3900 0.2600 0.2600 482 -0.04(-13.33%)
May 30, 2012 0.2900 0.3000 0.2900 0.3000 8,696 -0.12(-28.57%)
May 29, 2012 0.4200 0.4200 0.4200 0.4200 2,819 +0.18(+75.00%)
May 25, 2012 0.3290 0.3290 0.2300 0.2400 5,330 +0.02(+9.09%)
May 23, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 22, 2012 0.1100 0.3235 0.1100 0.2200 32,177 +0.01(+2.33%)
May 21, 2012 0.2150 0.2150 0.2150 0.2150 250 -0.04(-14.00%)
May 18, 2012 0.2150 0.4500 0.2150 0.2500 3,685 +0.04(+16.28%)
May 17, 2012 0.3180 0.3180 0.2150 0.2150 10,246 +0.01(+2.38%)
May 16, 2012 0.2600 0.2600 0.2100 0.2100 26,187 -0.05(-17.65%)
May 15, 2012 0.2550 0.2550 0.2550 0.2550 1,122 -0.20(-43.33%)
May 14, 2012 0.4000 0.4500 0.4000 0.4500 2,170 +0.11(+31.31%)
May 11, 2012 0.2550 0.3427 0.2550 0.3427 1,675 +0.13(+63.19%)
May 10, 2012 0.3100 0.3450 0.2100 0.2100 46,749 -0.29(-58.00%)
May 08, 2012 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
May 07, 2012 0.4000 0.4000 0.4000 0.4000 1,072 +0.00(+0.00%)
May 03, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 01, 2012 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Apr 30, 2012 0.3100 0.3100 0.3100 0.3100 100 -0.09(-22.50%)
Apr 27, 2012 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Apr 26, 2012 0.3300 0.4000 0.3300 0.4000 423 -0.03(-6.98%)
Apr 25, 2012 0.4300 0.4300 0.4300 0.4300 351 -0.02(-4.44%)
Apr 23, 2012 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Apr 20, 2012 0.4000 0.4000 0.4000 0.4000 312 +0.00(+0.00%)
Apr 19, 2012 0.5700 0.5700 0.3300 0.4000 711 -0.05(-11.11%)
Apr 18, 2012 0.4700 0.4700 0.4500 0.4500 18,169 -0.02(-4.26%)
Apr 17, 2012 0.4600 0.5800 0.4600 0.4700 8,367 +0.01(+2.17%)
Apr 16, 2012 0.4600 0.4600 0.4600 0.4600 4,000 +0.00(+0.00%)
Apr 13, 2012 0.3100 0.4700 0.3100 0.4600 7,727 +0.00(+0.00%)
Apr 12, 2012 0.1100 0.4600 0.1100 0.4600 575 +0.00(+0.00%)
Apr 11, 2012 0.5800 0.5800 0.4600 0.4600 2,000 -0.01(-2.13%)
Apr 10, 2012 0.4700 0.4700 0.4700 0.4700 125 +0.00(+0.00%)
Apr 09, 2012 0.4700 0.4700 0.4700 0.4700 189 +0.01(+2.17%)
Apr 05, 2012 0.5000 0.5000 0.4600 0.4600 400 -0.01(-2.13%)
Apr 04, 2012 0.4700 0.4700 0.4700 0.4700 975 +0.00(+0.00%)
Apr 03, 2012 0.4600 0.4700 0.4600 0.4700 5,187 +0.02(+4.44%)
Apr 02, 2012 0.4600 0.4600 0.4500 0.4500 587 -0.01(-2.17%)
Mar 30, 2012 0.5600 0.5600 0.4600 0.4600 10,048 -0.07(-13.21%)
Mar 29, 2012 0.5300 0.5300 0.5300 0.5300 2,700 +0.00(+0.00%)
Mar 28, 2012 0.4600 0.5300 0.4600 0.5300 13,366 +0.12(+29.27%)
Mar 27, 2012 0.3950 0.5500 0.3950 0.4100 53,334 +0.01(+3.80%)
Mar 26, 2012 0.3000 0.3950 0.3000 0.3950 2,437 +0.10(+31.67%)
Mar 23, 2012 0.3000 0.3000 0.3000 0.3000 700 -0.01(-3.23%)
Mar 22, 2012 0.3100 0.3100 0.3000 0.3100 9,099 -0.09(-21.52%)
Mar 19, 2012 0.3950 0.3950 0.3950 0 -0.04(-10.23%)
Mar 14, 2012 0.4400 0.4400 0.4400 0 +0.14(+46.67%)
Mar 13, 2012 0.3000 0.3000 0.3000 0.3000 312 +0.00(+0.00%)
Mar 12, 2012 0.3000 0.3000 0.3000 0.3000 765 +0.00(+0.00%)
Mar 08, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 07, 2012 0.3000 0.3000 0.3000 0.3000 2,000 -0.03(-9.09%)
Mar 05, 2012 0.3300 0.3300 0.3300 0 -0.07(-17.50%)
Mar 02, 2012 0.4400 0.4400 0.4000 0.4000 3,506 +0.10(+33.33%)
Mar 01, 2012 0.3000 0.3000 0.3000 0.3000 1,030 +0.00(+0.00%)
Feb 28, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 27, 2012 0.3100 0.3100 0.3000 0.3000 3,375 -0.14(-31.82%)
Feb 24, 2012 0.3100 0.4400 0.3100 0.4400 4,065 +0.14(+46.67%)
Feb 22, 2012 0.3000 0.3000 0.3000 0 -0.12(-28.57%)
Feb 21, 2012 0.3000 0.4500 0.3000 0.4200 1,412 +0.12(+40.00%)
Feb 17, 2012 0.3000 0.3000 0.3000 0.3000 253 -0.15(-33.33%)
Feb 16, 2012 0.1100 0.4500 0.1100 0.4500 1,325 -0.05(-10.00%)
Feb 15, 2012 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Feb 14, 2012 0.4100 0.5000 0.3000 0.5000 2,035 +0.20(+66.67%)
Feb 13, 2012 0.4500 0.4500 0.3000 0.3000 1,385 -0.15(-33.33%)
Feb 10, 2012 0.4100 0.4500 0.4100 0.4500 376 +0.15(+50.00%)
Feb 08, 2012 0.3000 0.3000 0.3000 0 -0.16(-34.78%)
Feb 06, 2012 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Feb 03, 2012 0.4200 0.5843 0.4200 0.4500 1,242 -0.13(-22.98%)
Feb 02, 2012 0.5843 0.5843 0.5843 0.5843 12,441 +0.16(+39.12%)
Feb 01, 2012 0.5843 0.5843 0.4200 0.4200 3,000 -0.17(-28.81%)
Jan 31, 2012 0.5900 0.5900 0.5900 0.5900 6,107 +0.02(+3.96%)
Jan 30, 2012 0.5675 0.5675 0.5675 0.5675 4,029 +0.02(+4.13%)
Jan 26, 2012 0.5450 0.5450 0.5450 0.5450 0 +0.05(+9.00%)
Jan 25, 2012 0.5000 0.5000 0.5000 0.5000 3,312 +0.00(+0.00%)
Jan 24, 2012 0.4900 0.5000 0.4900 0.5000 13,910 +0.01(+2.04%)
Jan 23, 2012 0.4900 0.4900 0.4900 0.4900 749 +0.00(+0.00%)
Jan 20, 2012 0.4900 0.4900 0.4900 0.4900 3,393 -0.06(-10.91%)
Jan 19, 2012 0.5500 0.5500 0.5500 0.5500 825 +0.00(+0.00%)
Jan 18, 2012 0.5500 0.5500 0.5500 0.5500 3,827 +0.00(+0.00%)
Jan 17, 2012 0.5500 0.5500 0.5500 0.5500 1,237 +0.00(+0.00%)
Jan 13, 2012 0.5000 0.5500 0.5000 0.5500 4,200 +0.05(+10.00%)
Jan 10, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 09, 2012 0.5000 0.5000 0.5000 0.5000 2,512 -0.24(-32.43%)
Jan 06, 2012 0.4100 0.7400 0.4100 0.7400 3,975 +0.20(+37.04%)
Jan 05, 2012 0.5400 0.5400 0.5400 0.5400 2,989 +0.04(+7.78%)
Jan 04, 2012 0.5010 0.5010 0.5010 0.5010 1,403 +0.00(+0.00%)
Dec 30, 2011 0.4100 0.5010 0.4100 0.5010 8,006 +0.07(+16.51%)
Dec 29, 2011 0.4300 0.4300 0.4100 0.4300 10,200 +0.00(+0.00%)
Dec 28, 2011 0.4850 0.5050 0.4300 0.4300 7,971 -0.05(-11.34%)
Dec 27, 2011 0.4850 0.5050 0.4850 0.4850 3,304 +0.00(+0.00%)
Dec 23, 2011 0.4750 0.4850 0.4750 0.4850 1,712 +0.01(+2.11%)
Dec 21, 2011 0.4750 0.4750 0.4750 0.4750 1,362 +0.00(+0.00%)
Dec 20, 2011 0.4500 0.5100 0.4500 0.4750 5,679 +0.02(+5.56%)
Dec 19, 2011 0.4300 0.4500 0.4300 0.4500 900 -0.03(-6.25%)
Dec 16, 2011 0.4650 0.4800 0.4650 0.4800 6,233 -0.05(-9.43%)
Dec 15, 2011 0.4700 0.5300 0.4700 0.5300 6,450 +0.06(+12.77%)
Dec 14, 2011 0.4700 0.4700 0.4700 0.4700 1,625 +0.01(+2.17%)
Dec 13, 2011 0.4600 0.4600 0.4600 0.4600 5,500 -0.05(-9.80%)
Dec 12, 2011 0.4300 0.5100 0.4300 0.5100 12,026 -0.03(-5.56%)
Dec 09, 2011 0.5600 0.5600 0.5400 0.5400 2,192 -0.02(-3.57%)
Dec 08, 2011 0.5400 0.5700 0.5300 0.5600 12,602 -0.01(-1.75%)
Dec 07, 2011 0.5300 0.5700 0.5300 0.5700 14,978 +0.04(+7.55%)
Dec 06, 2011 0.5000 0.5300 0.5000 0.5300 2,321 +0.03(+6.00%)
Dec 05, 2011 0.5000 0.5000 0.5000 0.5000 625 +0.00(+0.00%)
Dec 01, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 30, 2011 0.4700 0.5000 0.4700 0.5000 625 +0.02(+3.09%)
Nov 29, 2011 0.4700 0.4850 0.4700 0.4850 1,876 -0.07(-11.82%)
Nov 28, 2011 0.5500 0.5500 0.4300 0.5500 13,707 +0.06(+12.24%)
Nov 25, 2011 0.4300 0.4900 0.4300 0.4900 1,306 -0.01(-2.00%)
Nov 23, 2011 0.4500 0.5000 0.4500 0.5000 800 -0.05(-9.09%)
Nov 22, 2011 0.5300 0.5500 0.5300 0.5500 11,000 +0.02(+3.77%)
Nov 21, 2011 0.5000 0.5300 0.5000 0.5300 2,700 +0.03(+6.00%)
Nov 18, 2011 0.5000 0.5000 0.5000 0.5000 240 +0.00(+0.00%)
Nov 17, 2011 0.5000 0.5300 0.5000 0.5000 5,312 +0.07(+16.28%)
Nov 16, 2011 0.4300 0.4300 0.4300 0.4300 126 +0.00(+0.00%)
Nov 15, 2011 0.4300 0.4300 0.4300 0.4300 350 +0.00(+0.00%)
Nov 14, 2011 0.4300 0.4300 0.4300 0.4300 3,125 +0.00(+0.00%)
Nov 11, 2011 0.5300 0.5300 0.4300 0.4300 4,773 -0.10(-18.87%)
Nov 10, 2011 0.5100 0.5300 0.5100 0.5300 1,666 +0.02(+3.92%)
Nov 09, 2011 0.5100 0.5100 0.5100 0.5100 3,033 +0.00(+0.00%)
Nov 08, 2011 0.5100 0.5100 0.5100 0.5100 4,732 -0.01(-1.92%)
Nov 07, 2011 0.5100 0.5200 0.5100 0.5200 37,737 +0.03(+6.12%)
Nov 04, 2011 0.4900 0.4900 0.4400 0.4900 1,437 +0.00(+0.00%)
Nov 03, 2011 0.4900 0.4900 0.4900 0.4900 4,241 +0.01(+2.08%)
Nov 02, 2011 0.5200 0.5200 0.4800 0.4800 27,996 -0.04(-7.69%)
Nov 01, 2011 0.5300 0.5300 0.5200 0.5200 5,560 -0.02(-3.70%)
Oct 31, 2011 0.4900 0.5400 0.4900 0.5400 11,250 +0.05(+10.20%)
Oct 28, 2011 0.4800 0.4900 0.4800 0.4900 387 +0.01(+2.08%)
Oct 27, 2011 0.4800 0.4800 0.4800 0.4800 1,451 +0.00(+0.00%)
Oct 26, 2011 0.4800 0.4800 0.4800 0.4800 335 +0.03(+6.67%)
Oct 25, 2011 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Oct 24, 2011 0.5500 0.5500 0.4500 0.4500 6,111 -0.05(-10.00%)
Oct 21, 2011 0.5000 0.5000 0.5000 0.5000 1,375 +0.05(+11.11%)
Oct 20, 2011 0.4500 0.4500 0.4500 0.4500 750 -0.12(-21.05%)
Oct 19, 2011 0.5700 0.5700 0.5700 0.5700 2,578 +0.07(+14.00%)
Oct 18, 2011 0.5500 0.5500 0.5000 0.5000 1,625 -0.07(-12.28%)
Oct 17, 2011 0.5700 0.5700 0.5700 0.5700 918 +0.10(+21.28%)
Oct 13, 2011 0.4700 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Oct 12, 2011 0.4800 0.4800 0.4700 0.4800 22,000 +0.00(+0.00%)
Oct 11, 2011 0.4800 0.4800 0.4800 0.4800 1,250 -0.02(-4.00%)
Oct 10, 2011 0.5000 0.5000 0.5000 0.5000 5,312 +0.02(+4.17%)
Oct 07, 2011 0.4600 0.4800 0.4600 0.4800 461 -0.11(-18.64%)
Oct 05, 2011 0.5900 0.5900 0.5900 0 +0.11(+22.92%)
Oct 04, 2011 0.4800 0.4800 0.4800 0.4800 500 +0.03(+6.67%)
Oct 03, 2011 0.4500 0.4500 0.4500 0.4500 250 +0.00(+0.00%)
Sep 29, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 28, 2011 0.4500 0.4500 0.4500 0.4500 437 +0.00(+0.00%)
Sep 27, 2011 0.4800 0.4800 0.4500 0.4500 500 -0.03(-6.25%)
Sep 26, 2011 0.6000 0.6000 0.4800 0.4800 1,912 -0.09(-15.79%)
Sep 23, 2011 0.4300 0.6000 0.4300 0.5700 1,898 +0.07(+14.00%)
Sep 21, 2011 0.5000 0.5000 0.5000 0 -0.14(-21.88%)
Sep 20, 2011 0.5000 0.6400 0.5000 0.6400 1,175 -0.06(-8.57%)
Sep 19, 2011 0.6000 0.7000 0.5400 0.7000 4,325 +0.23(+48.94%)
Sep 16, 2011 0.4500 0.4700 0.4500 0.4700 7,250 -0.19(-28.79%)
Sep 15, 2011 0.5000 0.6600 0.4500 0.6600 1,612 -0.01(-1.49%)
Sep 14, 2011 0.4100 0.6700 0.4100 0.6700 200 +0.17(+34.00%)
Sep 07, 2011 0.5000 0.5000 0.5000 0.5000 0 -0.20(-28.57%)
Sep 06, 2011 0.7000 0.7000 0.7000 0.7000 700 +0.00(+0.00%)
Sep 01, 2011 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Aug 30, 2011 0.6000 0.6000 0.6000 0 +0.09(+17.65%)
Aug 26, 2011 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Aug 25, 2011 0.4500 0.4500 0.4500 0.4500 100 +0.01(+2.27%)
Aug 24, 2011 0.4100 0.6500 0.4100 0.4400 3,554 +0.03(+7.32%)
Aug 23, 2011 0.5100 0.5100 0.4100 0.4100 2,000 -0.10(-19.61%)
Aug 22, 2011 0.5100 0.5100 0.5100 0.5100 250 -0.11(-17.74%)
Aug 19, 2011 0.5100 0.6200 0.5100 0.6200 2,100 +0.03(+5.08%)
Aug 18, 2011 0.5400 0.5900 0.5400 0.5900 7,398 +0.05(+9.26%)
Aug 17, 2011 0.5400 0.5400 0.5400 0.5400 2,050 +0.02(+3.85%)
Aug 16, 2011 0.5500 0.5500 0.5100 0.5200 12,500 -0.08(-13.33%)
Aug 15, 2011 0.5800 0.6000 0.5800 0.6000 4,075 -0.02(-3.23%)
Aug 12, 2011 0.6200 0.6200 0.6200 0.6200 1,600 +0.06(+10.71%)
Aug 11, 2011 0.5800 0.6200 0.5600 0.5600 4,750 +0.01(+1.82%)
Aug 10, 2011 0.5501 0.5501 0.5500 0.5500 7,000 -0.00(-0.02%)
Aug 09, 2011 0.5501 0.5501 0.5501 0.5501 2,625 +0.00(+0.00%)
Aug 08, 2011 0.5600 0.5600 0.5501 0.5501 7,412 -0.01(-1.77%)
Aug 05, 2011 0.5600 0.5600 0.5600 0.5600 120 +0.00(+0.00%)
Aug 04, 2011 0.5900 0.6000 0.5600 0.5600 20,177 -0.02(-3.45%)
Aug 03, 2011 0.5800 0.5800 0.5800 0.5800 1,762 +0.02(+3.57%)
Aug 02, 2011 0.5700 0.5700 0.5600 0.5600 5,238 -0.01(-1.75%)
Jul 28, 2011 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jul 27, 2011 0.5600 0.5600 0.5600 0.5600 375 +0.00(+0.00%)
Jul 25, 2011 0.5600 0.5600 0.5600 0 +0.01(+1.80%)
Jul 22, 2011 0.5600 0.5600 0.5501 0.5501 3,438 -0.01(-1.77%)
Jul 20, 2011 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 18, 2011 0.5600 0.5600 0.5600 0 -0.09(-13.85%)
Jul 14, 2011 0.6500 0.6500 0.6500 0 +0.07(+12.07%)
Jul 13, 2011 0.5800 0.5800 0.5800 0.5800 250 +0.00(+0.00%)
Jul 12, 2011 0.5501 0.6500 0.5501 0.5800 1,160 -0.05(-7.94%)
Jul 11, 2011 0.6400 0.6400 0.6300 0.6300 913 +0.01(+1.61%)
Jul 08, 2011 0.6100 0.6200 0.6100 0.6200 256 +0.03(+5.08%)
Jul 07, 2011 0.5900 0.5900 0.5900 0.5900 125 +0.00(+0.00%)
Jul 06, 2011 0.6900 0.6900 0.5900 0.5900 6,016 -0.10(-14.49%)
Jul 05, 2011 0.6900 0.7000 0.6900 0.6900 4,675 +0.00(+0.00%)
Jun 30, 2011 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 29, 2011 0.7000 0.7000 0.7000 0.7000 6,436 +0.00(+0.00%)
Jun 28, 2011 0.7000 0.7000 0.7000 0.7000 375 +0.00(+0.00%)
Jun 27, 2011 0.7000 0.7000 0.7000 0.7000 975 -0.02(-2.78%)
Jun 24, 2011 0.7200 0.7200 0.7200 0.7200 6,614 +0.02(+2.86%)
Jun 23, 2011 0.7000 0.7000 0.7000 0.7000 999 -0.05(-6.67%)
Jun 22, 2011 0.7000 0.7500 0.7000 0.7500 1,000 +0.05(+7.14%)
Jun 21, 2011 0.7000 0.7000 0.7000 0.7000 5,899 +0.00(+0.00%)
Jun 20, 2011 0.7000 0.7000 0.7000 0.7000 125 +0.00(+0.00%)
Jun 17, 2011 0.7000 0.7000 0.7000 0.7000 1,495 -0.01(-1.41%)
Jun 16, 2011 0.7000 0.7100 0.7000 0.7100 45,439 +0.00(+0.00%)
Jun 15, 2011 0.7000 0.7200 0.7000 0.7100 22,592 -0.02(-2.74%)
Jun 14, 2011 0.7000 0.7300 0.7000 0.7300 8,278 +0.03(+4.29%)
Jun 13, 2011 0.7000 0.7000 0.7000 0.7000 3,133 +0.00(+0.00%)
Jun 10, 2011 0.7000 0.7000 0.7000 0.7000 541 +0.00(+0.00%)
Jun 09, 2011 0.7000 0.7000 0.7000 0.7000 2,750 +0.00(+0.00%)
Jun 08, 2011 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jun 07, 2011 0.7100 0.9500 0.7000 0.7000 6,789 -0.01(-1.41%)
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.