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 23, 2018 0.7500 0.7500 0.7500 62 +0.00(+0.00%)
May 21, 2018 0.7500 0.7500 0.7500 8 +0.00(+0.00%)
May 18, 2018 0.7500 0.7500 0.7500 0.7500 100 +0.09(+13.62%)
May 14, 2018 0.6601 0.6601 0.6601 180 -0.04(-5.70%)
May 11, 2018 0.7001 0.7001 0.7000 0.7000 920 +0.00(+0.00%)
May 10, 2018 0.6937 0.7000 0.6937 0.7000 3,532 +0.05(+7.69%)
May 09, 2018 0.6800 0.7000 0.6500 0.6500 4,191 -0.03(-4.41%)
May 07, 2018 0.6800 0.6800 0.6800 36 +0.00(+0.00%)
May 03, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.87%)
May 02, 2018 0.7000 0.7001 0.7000 0.7001 2,075 +0.00(+0.01%)
May 01, 2018 0.7001 0.7001 0.7000 0.7000 13,175 -0.05(-6.67%)
Apr 30, 2018 0.7500 0.7500 0.7500 0.7500 1,003 +0.04(+4.90%)
Apr 27, 2018 0.7150 0.7150 0.7150 0.7150 500 +0.01(+0.70%)
Apr 25, 2018 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Apr 24, 2018 0.7501 0.7501 0.7500 0.7500 5,390 +0.04(+5.63%)
Apr 23, 2018 0.7100 0.7500 0.7100 0.7100 2,993 +0.00(+0.00%)
Apr 20, 2018 0.7100 0.7100 0.7100 0.7100 500 -0.04(-5.33%)
Apr 17, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 16, 2018 0.7100 0.7500 0.6248 0.7500 7,675 +0.00(+0.00%)
Apr 13, 2018 0.7500 0.7500 0.7500 0.7500 367 +0.04(+5.63%)
Apr 12, 2018 0.7100 0.7100 0.7100 0.7100 246 -0.04(-5.33%)
Apr 11, 2018 0.7500 0.7700 0.7500 0.7500 3,000 +0.00(+0.00%)
Apr 09, 2018 0.7500 0.7500 0.7500 11 -0.04(-5.06%)
Apr 05, 2018 0.7900 0.7900 0.7900 0 +0.09(+12.86%)
Apr 04, 2018 0.7000 0.7000 0.7000 0.7000 633 +0.00(+0.00%)
Apr 03, 2018 0.6500 0.7100 0.6500 0.7000 1,887 -0.10(-12.49%)
Apr 02, 2018 0.7500 0.8050 0.7500 0.7999 22,653 +0.08(+11.10%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Mar 28, 2018 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Mar 27, 2018 0.7500 0.7500 0.7500 0.7500 3,020 +0.03(+4.17%)
Mar 26, 2018 0.7200 0.7200 0.7200 0.7200 1,133 -0.07(-8.86%)
Mar 23, 2018 0.7900 0.7900 0.7050 0.7900 2,301 +0.01(+1.28%)
Mar 21, 2018 0.7800 0.7800 0.7800 0 +0.06(+8.32%)
Mar 20, 2018 0.7201 0.7201 0.7201 0.7201 187 -0.08(-9.98%)
Mar 19, 2018 0.8000 0.8000 0.7999 0.7999 1,289 +0.05(+6.65%)
Mar 16, 2018 0.7302 0.7500 0.7199 0.7500 11,798 +0.02(+2.73%)
Mar 15, 2018 0.7499 0.7500 0.7301 0.7301 6,399 -0.02(-2.65%)
Mar 13, 2018 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Mar 12, 2018 0.7600 0.7600 0.7000 0.7200 6,950 -0.06(-8.13%)
Mar 09, 2018 0.7500 0.7837 0.7500 0.7837 2,277 +0.03(+4.50%)
Mar 08, 2018 0.7500 0.7500 0.7500 0.7500 196 +0.00(+0.00%)
Mar 07, 2018 0.8000 0.8500 0.7500 0.7500 2,798 +0.00(+0.00%)
Mar 06, 2018 0.8499 0.8500 0.7200 0.7500 11,251 -0.05(-6.25%)
Mar 05, 2018 0.7000 0.8000 0.6937 0.8000 12,511 +0.00(+0.00%)
Mar 02, 2018 0.7000 0.8000 0.7000 0.8000 1,207 +0.08(+11.13%)
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.