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 28, 2019 1.050 1.050 1.050 1.050 1,800 -0.02(-1.87%)
Jun 26, 2019 1.070 1.070 1.070 0 +0.01(+0.94%)
Jun 25, 2019 1.060 1.060 1.060 1.060 1,000 -0.03(-2.75%)
Jun 24, 2019 1.090 1.090 1.090 1.090 1,189 +0.04(+3.81%)
Jun 21, 2019 1.050 1.050 1.040 1.050 8,700 +0.00(+0.00%)
Jun 20, 2019 1.050 1.050 1.030 1.050 5,565 +0.02(+1.94%)
Jun 19, 2019 1.050 1.050 1.030 1.030 2,613 -0.04(-3.74%)
Jun 18, 2019 1.070 1.070 1.070 1.070 500 +0.02(+1.90%)
Jun 17, 2019 0.9500 1.150 0.9500 1.050 1,777 -0.11(-9.48%)
Jun 14, 2019 1.170 1.170 1.160 1.160 2,000 +0.00(+0.00%)
Jun 13, 2019 1.160 1.160 1.160 1.160 478 +0.01(+0.87%)
Jun 12, 2019 1.104 1.150 1.104 1.150 850 +0.09(+8.29%)
Jun 11, 2019 1.000 1.062 1.000 1.062 1,773 +0.07(+7.27%)
Jun 10, 2019 1.040 1.040 0.9500 0.9900 33,385 -0.01(-1.00%)
Jun 07, 2019 1.080 1.087 1.000 1.000 4,200 -0.13(-11.50%)
Jun 06, 2019 1.130 1.130 1.130 1.130 850 -0.02(-1.74%)
Jun 05, 2019 1.100 1.150 1.060 1.150 8,975 +0.02(+1.77%)
Jun 04, 2019 1.130 1.130 1.130 1.130 3,836 +0.03(+2.73%)
Jun 03, 2019 1.110 1.110 1.100 1.100 12,537 -0.02(-1.79%)
May 31, 2019 1.150 1.162 1.120 1.120 4,400 +0.00(+0.39%)
May 30, 2019 1.116 1.116 1.116 3 +0.00(+0.00%)
May 29, 2019 1.116 1.116 1.116 1.116 500 -0.04(-3.83%)
May 28, 2019 1.160 1.160 1.160 12 +0.00(+0.00%)
May 22, 2019 1.160 1.160 1.160 0 +0.05(+4.50%)
May 21, 2019 1.130 1.130 1.100 1.110 2,383 -0.01(-0.89%)
May 20, 2019 1.120 1.120 1.120 1.120 300 -0.05(-4.48%)
May 17, 2019 1.190 1.190 1.173 1.173 200 +0.05(+4.69%)
May 16, 2019 1.160 1.160 1.120 1.120 2,020 -0.03(-2.61%)
May 14, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
May 13, 2019 1.150 1.150 1.150 1.150 262 -0.10(-8.00%)
May 10, 2019 1.250 1.250 1.200 1.250 2,000 +0.09(+7.76%)
May 09, 2019 1.160 1.160 1.160 12 +0.00(+0.00%)
May 08, 2019 1.160 1.160 1.120 1.160 2,212 +0.01(+1.00%)
May 07, 2019 1.150 1.150 1.100 1.149 4,672 -0.05(-4.29%)
May 06, 2019 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
May 03, 2019 1.270 1.270 1.200 1.200 3,700 +0.00(+0.00%)
May 02, 2019 1.160 1.200 1.160 1.200 11,910 +0.00(+0.00%)
May 01, 2019 1.170 1.200 1.170 1.200 8,800 +0.01(+0.84%)
Apr 30, 2019 1.190 1.190 1.190 1.190 211 -0.06(-4.80%)
Apr 29, 2019 1.180 1.250 1.100 1.250 13,287 -0.02(-1.57%)
Apr 26, 2019 1.230 1.272 1.170 1.270 5,200 +0.00(+0.00%)
Apr 25, 2019 1.180 1.270 1.150 1.270 10,858 +0.00(+0.00%)
Apr 24, 2019 1.270 1.270 1.270 1.270 837 -0.02(-1.55%)
Apr 23, 2019 1.300 1.300 1.170 1.290 6,030 +0.02(+1.22%)
Apr 22, 2019 1.274 1.274 1.274 1.274 245 -0.03(-1.97%)
Apr 18, 2019 1.200 1.300 1.200 1.300 3,100 +0.10(+8.33%)
Apr 16, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 15, 2019 1.290 1.300 1.200 1.200 3,498 -0.10(-7.69%)
Apr 12, 2019 1.250 1.300 1.225 1.300 3,200 +0.05(+4.00%)
Apr 11, 2019 1.280 1.300 1.250 1.250 3,408 -0.05(-3.85%)
Apr 10, 2019 1.300 1.350 1.300 1.300 15,407 -0.07(-5.11%)
Apr 09, 2019 1.350 1.370 1.270 1.370 5,155 +0.04(+3.01%)
Apr 08, 2019 1.060 1.330 1.060 1.330 17,733 +0.27(+25.47%)
Apr 05, 2019 1.050 1.060 1.050 1.060 5,500 +0.01(+0.95%)
Apr 04, 2019 1.040 1.050 1.040 1.050 11,026 +0.01(+0.96%)
Apr 03, 2019 1.030 1.050 1.010 1.040 9,780 +0.02(+1.96%)
Apr 02, 2019 1.020 1.020 1.020 1.020 800 +0.02(+2.00%)
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.