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%)
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.