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 29, 2020 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
May 28, 2020 0.6800 0.6800 0.6400 0.6400 2,879 -0.04(-5.88%)
May 27, 2020 0.6950 0.6950 0.6500 0.6800 2,713 -0.06(-8.11%)
May 26, 2020 0.6410 0.7400 0.6410 0.7400 11,478 +0.05(+7.25%)
May 22, 2020 0.7500 0.7500 0.6320 0.6900 9,000 +0.04(+6.15%)
May 21, 2020 0.6500 0.6500 0.6500 80 +0.00(+0.00%)
May 20, 2020 0.6500 0.6500 0.6500 0.6500 141 +0.00(+0.00%)
May 19, 2020 0.6500 0.6620 0.6500 0.6500 550 +0.00(+0.00%)
May 18, 2020 0.6500 0.6500 0.6500 0.6500 2,205 +0.02(+2.85%)
May 15, 2020 0.6900 0.6900 0.6300 0.6320 5,300 +0.01(+1.94%)
May 14, 2020 0.6200 0.6900 0.6200 0.6200 4,555 -0.01(-1.59%)
May 13, 2020 0.6500 0.6500 0.6200 0.6300 9,618 -0.00(-0.63%)
May 12, 2020 0.7000 0.7000 0.6300 0.6340 10,443 -0.08(-10.70%)
May 11, 2020 0.7100 0.7100 0.6300 0.7100 1,554 +0.03(+5.19%)
May 08, 2020 0.6480 0.7500 0.6300 0.6750 85,800 +0.06(+8.87%)
May 07, 2020 0.5500 0.6480 0.5500 0.6200 8,009 +0.07(+12.52%)
May 06, 2020 0.5510 0.5510 0.5510 10 +0.00(+0.00%)
May 05, 2020 0.6380 0.6500 0.5500 0.5510 4,796 +0.05(+10.20%)
May 04, 2020 0.5690 0.5690 0.5000 0.5000 500 +0.03(+6.38%)
May 01, 2020 0.4700 0.4700 0.4700 0.4700 300 -0.21(-30.58%)
Apr 29, 2020 0.6770 0.6770 0.6770 0 +0.00(+0.00%)
Apr 28, 2020 0.6820 0.6820 0.4410 0.6770 3,199 -0.01(-0.73%)
Apr 27, 2020 0.4335 0.6820 0.4335 0.6820 2,460 +0.08(+13.67%)
Apr 24, 2020 0.5500 0.6820 0.4335 0.6000 6,300 +0.15(+33.33%)
Apr 23, 2020 0.5500 0.5500 0.4500 0.4500 493 -0.10(-18.18%)
Apr 22, 2020 0.5250 0.5500 0.5250 0.5500 230 +0.12(+26.87%)
Apr 21, 2020 0.4600 0.5250 0.4335 0.4335 4,950 -0.08(-15.83%)
Apr 20, 2020 0.5250 0.5250 0.5150 0.5150 1,300 -0.01(-0.96%)
Apr 17, 2020 0.4600 0.5200 0.4600 0.5200 600 +0.06(+13.04%)
Apr 16, 2020 0.5000 0.5000 0.4600 0.4600 7,880 -0.07(-13.19%)
Apr 15, 2020 0.5299 0.5299 0.5299 0.5299 2,550 +0.00(+0.00%)
Apr 14, 2020 0.5000 0.5299 0.5000 0.5299 19,778 +0.01(+2.89%)
Apr 13, 2020 0.5300 0.5300 0.5000 0.5150 6,524 -0.02(-2.83%)
Apr 09, 2020 0.5400 0.5575 0.5000 0.5300 28,100 +0.00(+0.00%)
Apr 08, 2020 0.6400 0.6400 0.5300 0.5300 10,440 -0.13(-19.72%)
Apr 07, 2020 0.5900 0.6602 0.5900 0.6602 2,270 +0.04(+6.48%)
Apr 06, 2020 0.5810 0.6300 0.5779 0.6200 29,282 +0.01(+2.39%)
Apr 03, 2020 0.6410 0.6411 0.5811 0.6055 15,900 -0.09(-12.75%)
Apr 02, 2020 0.6940 0.6940 0.6940 0.6940 237 +0.05(+8.44%)
Apr 01, 2020 0.6400 0.6400 0.6400 0.6400 320 +0.01(+1.59%)
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%)
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.