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 (%)
Jun 30, 2009 0.6500 0.6600 0.6100 0.6600 15,187 +0.00(+0.00%)
Jun 29, 2009 0.7300 0.7300 0.6600 0.6600 6,625 -0.07(-9.59%)
Jun 26, 2009 0.6600 0.7300 0.6600 0.7300 8,428 +0.12(+19.67%)
Jun 25, 2009 0.6100 0.6100 0.6100 0.6100 2,290 +0.00(+0.00%)
Jun 24, 2009 0.6000 0.6100 0.6000 0.6100 3,937 +0.01(+1.67%)
Jun 23, 2009 0.7400 0.7400 0.6000 0.6000 2,421 +0.00(+0.00%)
Jun 22, 2009 0.6000 0.7400 0.6000 0.6000 6,436 -0.14(-18.92%)
Jun 19, 2009 0.6000 0.7400 0.6000 0.7400 5,500 +0.00(+0.00%)
Jun 18, 2009 0.7400 0.7400 0.6000 0.7400 3,675 +0.14(+23.33%)
Jun 17, 2009 0.6500 0.7400 0.6000 0.6000 2,013 -0.15(-20.00%)
Jun 16, 2009 0.7000 0.7500 0.7000 0.7500 4,100 +0.15(+25.00%)
Jun 15, 2009 0.6000 0.6000 0.6000 0.6000 4,559 +0.00(+0.00%)
Jun 12, 2009 0.6000 0.6000 0.6000 0.6000 125 -0.09(-13.04%)
Jun 11, 2009 0.7600 0.7600 0.6900 0.6900 3,500 +0.09(+15.00%)
Jun 10, 2009 0.6500 0.7600 0.6000 0.6000 8,219 -0.02(-3.23%)
Jun 09, 2009 0.6200 0.7000 0.6200 0.6200 1,949 +0.00(+0.00%)
Jun 08, 2009 0.6100 0.6800 0.6100 0.6200 5,125 -0.13(-17.33%)
Jun 05, 2009 0.7000 0.8400 0.7000 0.7500 4,120 +0.14(+22.95%)
Jun 04, 2009 0.7000 0.7000 0.6000 0.6100 5,103 -0.09(-12.86%)
Jun 03, 2009 0.7000 0.7500 0.7000 0.7000 30,324 +0.00(+0.00%)
Jun 02, 2009 0.7000 0.7000 0.6600 0.7000 15,496 +0.05(+7.69%)
Jun 01, 2009 0.6000 0.7000 0.6000 0.6500 21,025 +0.01(+1.56%)
May 29, 2009 0.6800 0.6800 0.6000 0.6400 2,650 +0.09(+16.36%)
May 28, 2009 0.7000 0.7000 0.5100 0.5500 1,595 +0.05(+10.00%)
May 27, 2009 0.5500 0.7500 0.5000 0.5000 12,640 -0.15(-23.08%)
May 26, 2009 0.7500 0.7500 0.5000 0.6500 7,212 -0.10(-13.33%)
May 22, 2009 0.4000 0.7500 0.4000 0.7500 5,929 +0.00(+0.00%)
May 21, 2009 0.7500 0.7500 0.5000 0.7500 7,568 +0.25(+50.00%)
May 20, 2009 0.7500 0.7500 0.5000 0.5000 2,450 +0.00(+0.00%)
May 19, 2009 0.6000 0.7500 0.5000 0.5000 14,629 -0.06(-10.71%)
May 18, 2009 0.4500 0.7000 0.4500 0.5600 18,410 +0.16(+40.00%)
May 15, 2009 0.6600 0.7000 0.4000 0.4000 162,606 -0.25(-38.46%)
May 14, 2009 0.6500 0.8000 0.6500 0.6500 8,664 -0.15(-18.75%)
May 13, 2009 0.8000 0.8000 0.8000 0.8000 2,000 +0.05(+6.67%)
May 12, 2009 0.8000 0.8000 0.6500 0.7500 14,472 +0.05(+7.14%)
May 11, 2009 0.6000 0.8000 0.6000 0.7000 11,087 +0.10(+16.67%)
May 08, 2009 0.6500 0.8600 0.6000 0.6000 42,742 -0.25(-29.41%)
May 07, 2009 0.6000 0.8500 0.6000 0.8500 9,050 +0.05(+6.25%)
May 06, 2009 0.7000 0.8000 0.5000 0.8000 31,487 +0.10(+14.29%)
May 05, 2009 0.6500 0.7000 0.4100 0.7000 18,897 +0.03(+4.48%)
May 04, 2009 0.7000 0.7000 0.5300 0.6700 17,064 -0.02(-2.90%)
May 01, 2009 0.7500 0.7600 0.4100 0.6900 14,575 +0.14(+25.45%)
Apr 30, 2009 0.6000 0.6000 0.3500 0.5500 14,098 +0.05(+10.00%)
Apr 29, 2009 0.6000 0.6000 0.3500 0.5000 15,406 -0.09(-15.25%)
Apr 28, 2009 0.5900 0.6000 0.3500 0.5900 37,341 -0.06(-9.23%)
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.