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, 2013 0.4500 0.5000 0.4500 0.4700 21,793 +0.03(+6.82%)
May 30, 2013 0.4600 0.4600 0.4000 0.4400 3,374 +0.00(+0.00%)
May 29, 2013 0.4400 0.4400 0.4400 0.4400 1,441 +0.04(+11.39%)
May 28, 2013 0.3300 0.4000 0.3300 0.3950 39,025 +0.09(+27.42%)
May 24, 2013 0.4400 0.4400 0.3100 0.3100 5,210 -0.09(-22.50%)
May 23, 2013 0.4200 0.4800 0.4000 0.4000 19,550 +0.00(+0.00%)
May 22, 2013 0.2220 0.4500 0.2220 0.4000 21,625 -0.04(-9.09%)
May 21, 2013 0.4000 0.4400 0.4000 0.4400 11,625 +0.04(+10.00%)
May 17, 2013 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
May 16, 2013 0.4300 0.4400 0.4300 0.4400 6,040 +0.12(+37.50%)
May 15, 2013 0.3200 0.3200 0.3200 0.3200 500 -0.07(-16.88%)
May 13, 2013 0.4500 0.4500 0.3850 0.3850 17,433 -0.02(-3.75%)
May 10, 2013 0.3950 0.4000 0.3900 0.4000 56,162 -0.02(-4.76%)
May 09, 2013 0.4500 0.4500 0.3900 0.4200 544 +0.02(+5.00%)
May 08, 2013 0.4500 0.4600 0.3900 0.4000 56,041 -0.04(-9.09%)
May 07, 2013 0.6500 0.6500 0.3800 0.4400 231,899 -0.33(-42.86%)
May 06, 2013 0.6800 0.8200 0.5500 0.7700 69,880 +0.09(+13.24%)
May 03, 2013 0.5200 0.6850 0.5200 0.6800 43,485 +0.16(+30.77%)
May 02, 2013 0.5200 0.5200 0.5200 0.5200 1,000 +0.06(+13.04%)
May 01, 2013 0.5200 0.5200 0.4600 0.4600 825 +0.00(+0.00%)
Apr 30, 2013 0.2220 0.5200 0.4600 0.4600 8,125 -0.06(-11.54%)
Apr 29, 2013 0.5100 0.5300 0.4600 0.5200 16,390 +0.05(+10.64%)
Apr 26, 2013 0.5100 0.4700 0.4600 0.4700 8,225 +0.01(+2.17%)
Apr 25, 2013 0.4900 0.5290 0.4600 0.4600 5,900 -0.05(-9.80%)
Apr 24, 2013 0.5100 0.5100 0.5100 0.5100 4,000 +0.02(+4.08%)
Apr 23, 2013 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Apr 22, 2013 0.5000 0.5000 0.4900 0.4900 10,025 -0.02(-3.73%)
Apr 19, 2013 0.4900 0.5090 0.4600 0.5090 11,747 +0.02(+3.88%)
Apr 18, 2013 0.4900 0.4900 0.4500 0.4900 16,372 +0.00(+0.00%)
Apr 17, 2013 0.4900 0.4900 0.4800 0.4900 4,600 +0.04(+8.89%)
Apr 16, 2013 0.4106 0.4900 0.4106 0.4500 6,306 -0.02(-4.26%)
Apr 15, 2013 0.4900 0.4900 0.4500 0.4700 25,167 +0.06(+14.36%)
Apr 12, 2013 0.4110 0.4110 0.4110 0.4110 250 -0.00(-0.24%)
Apr 11, 2013 0.4110 0.4890 0.4110 0.4120 4,093 -0.03(-6.36%)
Apr 10, 2013 0.4890 0.4890 0.4400 0.4400 8,312 +0.00(+0.00%)
Apr 09, 2013 0.5001 0.5400 0.4110 0.4400 17,125 -0.03(-6.38%)
Apr 08, 2013 0.4700 0.4700 0.4106 0.4700 4,425 +0.03(+6.82%)
Apr 05, 2013 0.4400 0.4400 0.4400 0.4400 5,250 +0.00(+0.00%)
Apr 04, 2013 0.4400 0.4400 0.4110 0.4400 5,283 -0.03(-6.38%)
Apr 03, 2013 0.4900 0.4950 0.4100 0.4700 16,042 +0.02(+4.44%)
Apr 02, 2013 0.4700 0.4700 0.4100 0.4500 28,050 -0.01(-2.17%)
Apr 01, 2013 0.3600 0.4600 0.3600 0.4600 107,386 +0.14(+43.75%)
Mar 28, 2013 0.3500 0.3500 0.3200 0.3200 63,960 +0.01(+3.16%)
Mar 27, 2013 0.3000 0.3500 0.3000 0.3102 24,550 -0.05(-13.83%)
Mar 26, 2013 0.3900 0.3900 0.2750 0.3600 72,223 -0.03(-7.46%)
Mar 25, 2013 0.2800 0.3890 0.2800 0.3890 75,701 +0.13(+49.62%)
Mar 22, 2013 0.1850 0.2800 0.1800 0.2600 189,839 +0.12(+85.71%)
Mar 21, 2013 0.1400 0.1400 0.1400 0.1400 4,217 -0.01(-6.67%)
Mar 19, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 18, 2013 0.1400 0.1400 0.1400 0.1400 375 -0.03(-20.00%)
Mar 14, 2013 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Mar 13, 2013 0.1400 0.1400 0.1400 0.1400 125 +0.00(+0.00%)
Mar 12, 2013 0.1700 0.1700 0.1400 0.1400 5,275 -0.03(-17.65%)
Mar 11, 2013 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+13.33%)
Mar 08, 2013 0.1500 0.1700 0.1500 0.1500 1,800 +0.00(+0.00%)
Mar 07, 2013 0.1500 0.1500 0.1500 0.1500 1,368 +0.00(+0.00%)
Mar 06, 2013 0.1650 0.1650 0.1500 0.1500 16,500 -0.02(-14.29%)
Mar 05, 2013 0.1650 0.1750 0.1650 0.1750 640 +0.01(+6.06%)
Mar 04, 2013 0.1650 0.1650 0.1650 0.1650 162 -0.01(-8.33%)
Mar 01, 2013 0.1800 0.1800 0.1700 0.1800 4,300 +0.00(+0.00%)
Feb 28, 2013 0.1650 0.1800 0.1650 0.1800 2,487 +0.01(+9.09%)
Feb 27, 2013 0.1800 0.1800 0.1650 0.1650 3,063 +0.00(+0.00%)
Feb 26, 2013 0.1650 0.1650 0.1650 0.1650 394 +0.00(+0.00%)
Feb 22, 2013 0.1650 0.1650 0.1650 0.1650 917 +0.00(+0.00%)
Feb 20, 2013 0.1650 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 19, 2013 0.1700 0.1700 0.1680 0.1700 5,143 +0.00(+1.19%)
Feb 15, 2013 0.1680 0.1680 0.1680 0.1680 125 +0.00(+0.00%)
Feb 13, 2013 0.1680 0.1680 0.1680 0 -0.03(-16.00%)
Feb 12, 2013 0.1680 0.2000 0.1680 0.2000 3,547 +0.03(+19.05%)
Feb 11, 2013 0.1680 0.1680 0.1680 0.1680 700 +0.00(+0.00%)
Feb 08, 2013 0.1680 0.1680 0.1680 0.1680 1,225 +0.00(+0.00%)
Feb 07, 2013 0.1680 0.1680 0.1680 0.1680 100 -0.02(-8.75%)
Feb 06, 2013 0.1841 0.1841 0.1841 0.1841 222 +0.02(+9.58%)
Feb 04, 2013 0.1680 0.1680 0.1680 0.1680 610 +0.00(+0.00%)
Jan 31, 2013 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Jan 29, 2013 0.1680 0.1680 0.1680 0 +0.02(+12.00%)
Jan 28, 2013 0.1500 0.1500 0.1500 0.1500 225 -0.01(-6.25%)
Jan 24, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 22, 2013 0.1500 0.1500 0.1500 0 -0.05(-23.35%)
Jan 17, 2013 0.1957 0.1957 0.1957 0 +0.05(+30.47%)
Jan 16, 2013 0.1500 0.1500 0.1500 0.1500 375 -0.02(-11.76%)
Jan 10, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 07, 2013 0.1700 0.1700 0.1700 0 -0.04(-17.11%)
Jan 04, 2013 0.1700 0.2051 0.1700 0.2051 1,025 +0.04(+20.65%)
Jan 03, 2013 0.1700 0.1700 0.1700 0.1700 640 +0.00(+0.00%)
Jan 02, 2013 0.1700 0.1700 0.1700 0.1700 569 -0.00(-2.86%)
Dec 31, 2012 0.1750 0.1750 0.1650 0.1750 27,234 +0.00(+0.00%)
Dec 28, 2012 0.1750 0.1750 0.1750 0.1750 9,241 +0.00(+0.00%)
Dec 27, 2012 0.1750 0.1750 0.1750 0.1750 1,835 +0.00(+0.00%)
Dec 26, 2012 0.1750 0.1750 0.1750 0.1750 2,150 +0.00(+0.00%)
Dec 24, 2012 0.1750 0.1750 0.1750 0.1750 2,671 +0.00(+0.00%)
Dec 21, 2012 0.1750 0.1750 0.1750 0.1750 12,008 +0.00(+0.00%)
Dec 20, 2012 0.1700 0.1975 0.1700 0.1750 1,931 -0.02(-11.39%)
Dec 19, 2012 0.1966 0.1975 0.1966 0.1975 5,000 +0.03(+16.18%)
Dec 18, 2012 0.1700 0.1700 0.1700 0.1700 6,562 +0.00(+0.00%)
Dec 17, 2012 0.1800 0.1975 0.1700 0.1700 14,125 -0.01(-5.56%)
Dec 14, 2012 0.1812 0.1812 0.1680 0.1800 9,112 -0.00(-0.66%)
Dec 13, 2012 0.1812 0.1812 0.1812 0.1812 3,196 +0.00(+0.00%)
Dec 12, 2012 0.1812 0.1812 0.1812 0.1812 1,449 -0.02(-8.25%)
Dec 11, 2012 0.1812 0.2000 0.1812 0.1975 10,011 +0.02(+9.00%)
Dec 10, 2012 0.1812 0.1812 0.1812 0.1812 2,107 +0.00(+0.00%)
Dec 07, 2012 0.1812 0.1812 0.1812 0.1812 742 +0.00(+0.00%)
Dec 06, 2012 0.2199 0.2199 0.1812 0.1812 7,457 -0.01(-4.63%)
Dec 05, 2012 0.1900 0.2400 0.1900 0.1900 12,875 -0.00(-1.45%)
Dec 04, 2012 0.2200 0.2200 0.1800 0.1928 17,363 -0.03(-12.36%)
Nov 30, 2012 0.2600 0.2600 0.2200 0.2200 925 +0.01(+4.76%)
Nov 29, 2012 0.2200 0.2200 0.2100 0.2100 4,099 -0.02(-8.70%)
Nov 28, 2012 0.2300 0.2300 0.2300 0.2300 3,100 -0.05(-17.86%)
Nov 27, 2012 0.2100 0.2800 0.2100 0.2800 34,694 +0.00(+1.78%)
Nov 26, 2012 0.2100 0.2751 0.2100 0.2751 2,615 +0.01(+5.44%)
Nov 21, 2012 0.2609 0.2609 0.2609 0 +0.05(+24.24%)
Nov 20, 2012 0.2500 0.2500 0.2100 0.2100 4,374 -0.09(-30.00%)
Nov 19, 2012 0.3000 0.3000 0.3000 0.3000 100 +0.04(+15.38%)
Nov 16, 2012 0.2600 0.2600 0.2500 0.2600 4,787 +0.01(+4.00%)
Nov 15, 2012 0.2500 0.2500 0.2500 0.2500 7,875 +0.00(+0.00%)
Nov 14, 2012 0.2500 0.2500 0.2500 0.2500 12,850 +0.03(+13.64%)
Nov 13, 2012 0.2400 0.2600 0.2200 0.2200 53,935 -0.01(-4.35%)
Nov 12, 2012 0.2300 0.2300 0.2300 0.2300 2,610 -0.03(-11.54%)
Nov 09, 2012 0.2410 0.2600 0.2410 0.2600 6,599 +0.01(+4.97%)
Nov 08, 2012 0.2500 0.2500 0.2477 0.2477 15,875 -0.02(-8.26%)
Nov 07, 2012 0.2500 0.2700 0.2500 0.2700 1,125 +0.00(+0.00%)
Nov 06, 2012 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
Nov 05, 2012 0.2800 0.2800 0.2650 0.2650 3,565 -0.02(-5.36%)
Nov 02, 2012 0.2800 0.2800 0.2800 0.2800 519 -0.08(-22.22%)
Oct 26, 2012 0.3600 0.3600 0.3600 0 +0.12(+50.00%)
Oct 24, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 23, 2012 0.2400 0.2400 0.2400 0.2400 12,153 +0.00(+0.00%)
Oct 19, 2012 0.2400 0.2400 0.2400 0.2400 125 +0.00(+0.00%)
Oct 18, 2012 0.2400 0.2400 0.2400 0.2400 1,875 +0.00(+0.00%)
Oct 17, 2012 0.2600 0.2600 0.2400 0.2400 13,787 -0.03(-11.11%)
Oct 15, 2012 0.2700 0.2700 0.2700 0 +0.05(+22.73%)
Oct 12, 2012 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 10, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 08, 2012 0.2200 0.2200 0.2200 0 -0.14(-38.89%)
Oct 06, 2012 0.2200 0.3600 0.2200 0.3600 1,013 +0.00(+0.00%)
Oct 05, 2012 0.2200 0.3600 0.2200 0.3600 1,013 +0.13(+56.52%)
Oct 04, 2012 0.2200 0.2300 0.2200 0.2300 1,357 -0.13(-36.99%)
Oct 03, 2012 0.2200 0.3650 0.2200 0.3650 300 +0.08(+30.36%)
Oct 01, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.06(+27.27%)
Sep 27, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 25, 2012 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Sep 24, 2012 0.2200 0.2500 0.2200 0.2500 4,887 +0.00(+0.00%)
Sep 21, 2012 0.2500 0.3200 0.2500 0.2500 1,270 +0.00(+0.00%)
Sep 19, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 18, 2012 0.2500 0.2500 0.2500 0.2500 125 +0.00(+0.00%)
Sep 17, 2012 0.3000 0.3000 0.2500 0.2500 347 +0.00(+0.00%)
Sep 14, 2012 0.2500 0.2500 0.2500 0.2500 2,716 +0.00(+0.00%)
Sep 13, 2012 0.3500 0.3500 0.2500 0.2500 15,189 -0.05(-17.36%)
Sep 12, 2012 0.2500 0.3025 0.2500 0.3025 5,967 +0.05(+21.00%)
Sep 11, 2012 0.2500 0.2500 0.2500 0.2500 106 +0.00(+0.00%)
Sep 10, 2012 0.2500 0.2500 0.2500 0.2500 187 +0.00(+0.00%)
Sep 07, 2012 0.2500 0.2500 0.2500 0.2500 4,250 +0.00(+0.00%)
Sep 06, 2012 0.2500 0.2500 0.2500 0.2500 300 +0.00(+0.00%)
Sep 05, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 04, 2012 0.2500 0.2500 0.2500 0.2500 250 +0.00(+0.00%)
Aug 31, 2012 0.2500 0.2500 0.2500 0.2500 1,862 +0.00(+0.00%)
Aug 29, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 27, 2012 0.2500 0.2500 0.2500 0.2500 262 +0.00(+0.00%)
Aug 24, 2012 0.2500 0.2500 0.2500 0.2500 3,125 +0.00(+0.00%)
Aug 23, 2012 0.1100 0.2500 0.1100 0.2500 2,597 +0.00(+0.00%)
Aug 22, 2012 0.2500 0.2500 0.2500 0.2500 125 +0.00(+0.00%)
Aug 21, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Aug 20, 2012 0.2500 0.3200 0.2500 0.2500 3,583 +0.00(+0.00%)
Aug 17, 2012 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Aug 14, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 11, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 10, 2012 0.2500 0.2500 0.2500 0.2500 3,792 -0.09(-27.54%)
Aug 09, 2012 0.3300 0.3450 0.3300 0.3450 1,962 +0.05(+18.97%)
Aug 08, 2012 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Aug 07, 2012 0.2900 0.2900 0.2900 0.2900 1,119 +0.00(+0.00%)
Aug 06, 2012 0.2900 0.2900 0.2900 0.2900 1,242 +0.00(+0.00%)
Aug 03, 2012 0.2900 0.2900 0.2900 0.2900 1,799 +0.00(+0.00%)
Aug 02, 2012 0.2900 0.2900 0.2900 0.2900 125 +0.00(+0.00%)
Aug 01, 2012 0.2900 0.2900 0.2900 0.2900 280 +0.00(+0.00%)
Jul 31, 2012 0.3000 0.3000 0.2900 0.2900 5,867 +0.00(+0.00%)
Jul 30, 2012 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Jul 27, 2012 0.2900 0.2900 0.2900 0.2900 6,637 +0.00(+0.00%)
Jul 25, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 24, 2012 0.2900 0.2900 0.2900 0.2900 125 +0.00(+0.00%)
Jul 23, 2012 0.2900 0.2900 0.2900 0.2900 2,762 +0.00(+0.00%)
Jul 20, 2012 0.2900 0.2900 0.2900 0.2900 1,086 +0.00(+0.00%)
Jul 17, 2012 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Jul 16, 2012 0.3200 0.3200 0.3200 0.3200 1,850 +0.00(+0.00%)
Jul 14, 2012 0.3200 0.3200 0.3200 0.3200 1,250 +0.00(+0.00%)
Jul 13, 2012 0.3200 0.3200 0.3200 0.3200 1,250 +0.03(+10.34%)
Jul 12, 2012 0.2900 0.2900 0.2900 0.2900 7,639 +0.00(+0.00%)
Jul 11, 2012 0.2900 0.2900 0.2900 0.2900 466 +0.00(+0.00%)
Jul 10, 2012 0.2900 0.2900 0.2900 0.2900 5,251 -0.09(-22.67%)
Jul 09, 2012 0.2900 0.3750 0.2900 0.3750 25,780 +0.09(+29.31%)
Jul 06, 2012 0.2900 0.2900 0.2900 0.2900 143 +0.00(+0.00%)
Jul 05, 2012 0.2900 0.2900 0.2900 0.2900 1,268 +0.00(+0.00%)
Jul 03, 2012 0.2900 0.2900 0.2900 0.2900 4,184 +0.00(+0.00%)
Jul 02, 2012 0.3900 0.3900 0.2900 0.2900 13,747 -0.06(-17.14%)
Jun 29, 2012 0.3600 0.3600 0.3400 0.3500 6,438 +0.06(+20.69%)
Jun 28, 2012 0.3200 0.3200 0.2700 0.2900 13,131 +0.00(+0.00%)
Jun 27, 2012 0.3900 0.3900 0.2900 0.2900 2,025 +0.00(+0.00%)
Jun 26, 2012 0.2900 0.2900 0.2900 0.2900 1,887 +0.00(+0.00%)
Jun 25, 2012 0.2900 0.2900 0.2900 0.2900 613 -0.09(-23.68%)
Jun 21, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 20, 2012 0.4000 0.4000 0.2900 0.3800 11,350 +0.09(+31.03%)
Jun 19, 2012 0.2900 0.2900 0.2900 0.2900 687 +0.00(+0.00%)
Jun 18, 2012 0.4000 0.4000 0.2900 0.2900 11,525 +0.00(+0.00%)
Jun 15, 2012 0.2900 0.2900 0.2900 0.2900 750 -0.05(-14.71%)
Jun 13, 2012 0.3400 0.3400 0.3400 0 +0.01(+1.80%)
Jun 12, 2012 0.3340 0.3340 0.3340 0.3340 500 +0.03(+11.33%)
Jun 11, 2012 0.3350 0.3350 0.3000 0.3000 5,525 -0.04(-10.45%)
Jun 08, 2012 0.2900 0.3350 0.2900 0.3350 1,123 +0.05(+15.52%)
Jun 07, 2012 0.3000 0.3350 0.2900 0.2900 17,035 -0.05(-14.71%)
Jun 06, 2012 0.2600 0.3400 0.2500 0.3400 4,398 +0.08(+30.77%)
Jun 05, 2012 0.2600 0.2600 0.2600 0.2600 625 +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.