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 (%)
Jul 31, 2012 0.3000 0.3000 0.2900 0.2900 5,867 +0.00(+0.00%)
Jul 30, 2012 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Jul 27, 2012 0.2900 0.2900 0.2900 0.2900 6,637 +0.00(+0.00%)
Jul 25, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 24, 2012 0.2900 0.2900 0.2900 0.2900 125 +0.00(+0.00%)
Jul 23, 2012 0.2900 0.2900 0.2900 0.2900 2,762 +0.00(+0.00%)
Jul 20, 2012 0.2900 0.2900 0.2900 0.2900 1,086 +0.00(+0.00%)
Jul 17, 2012 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Jul 16, 2012 0.3200 0.3200 0.3200 0.3200 1,850 +0.00(+0.00%)
Jul 14, 2012 0.3200 0.3200 0.3200 0.3200 1,250 +0.00(+0.00%)
Jul 13, 2012 0.3200 0.3200 0.3200 0.3200 1,250 +0.03(+10.34%)
Jul 12, 2012 0.2900 0.2900 0.2900 0.2900 7,639 +0.00(+0.00%)
Jul 11, 2012 0.2900 0.2900 0.2900 0.2900 466 +0.00(+0.00%)
Jul 10, 2012 0.2900 0.2900 0.2900 0.2900 5,251 -0.09(-22.67%)
Jul 09, 2012 0.2900 0.3750 0.2900 0.3750 25,780 +0.09(+29.31%)
Jul 06, 2012 0.2900 0.2900 0.2900 0.2900 143 +0.00(+0.00%)
Jul 05, 2012 0.2900 0.2900 0.2900 0.2900 1,268 +0.00(+0.00%)
Jul 03, 2012 0.2900 0.2900 0.2900 0.2900 4,184 +0.00(+0.00%)
Jul 02, 2012 0.3900 0.3900 0.2900 0.2900 13,747 -0.06(-17.14%)
Jun 29, 2012 0.3600 0.3600 0.3400 0.3500 6,438 +0.06(+20.69%)
Jun 28, 2012 0.3200 0.3200 0.2700 0.2900 13,131 +0.00(+0.00%)
Jun 27, 2012 0.3900 0.3900 0.2900 0.2900 2,025 +0.00(+0.00%)
Jun 26, 2012 0.2900 0.2900 0.2900 0.2900 1,887 +0.00(+0.00%)
Jun 25, 2012 0.2900 0.2900 0.2900 0.2900 613 -0.09(-23.68%)
Jun 21, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 20, 2012 0.4000 0.4000 0.2900 0.3800 11,350 +0.09(+31.03%)
Jun 19, 2012 0.2900 0.2900 0.2900 0.2900 687 +0.00(+0.00%)
Jun 18, 2012 0.4000 0.4000 0.2900 0.2900 11,525 +0.00(+0.00%)
Jun 15, 2012 0.2900 0.2900 0.2900 0.2900 750 -0.05(-14.71%)
Jun 13, 2012 0.3400 0.3400 0.3400 0 +0.01(+1.80%)
Jun 12, 2012 0.3340 0.3340 0.3340 0.3340 500 +0.03(+11.33%)
Jun 11, 2012 0.3350 0.3350 0.3000 0.3000 5,525 -0.04(-10.45%)
Jun 08, 2012 0.2900 0.3350 0.2900 0.3350 1,123 +0.05(+15.52%)
Jun 07, 2012 0.3000 0.3350 0.2900 0.2900 17,035 -0.05(-14.71%)
Jun 06, 2012 0.2600 0.3400 0.2500 0.3400 4,398 +0.08(+30.77%)
Jun 05, 2012 0.2600 0.2600 0.2600 0.2600 625 +0.00(+0.00%)
Jun 01, 2012 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 31, 2012 0.3900 0.3900 0.2600 0.2600 482 -0.04(-13.33%)
May 30, 2012 0.2900 0.3000 0.2900 0.3000 8,696 -0.12(-28.57%)
May 29, 2012 0.4200 0.4200 0.4200 0.4200 2,819 +0.18(+75.00%)
May 25, 2012 0.3290 0.3290 0.2300 0.2400 5,330 +0.02(+9.09%)
May 23, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 22, 2012 0.1100 0.3235 0.1100 0.2200 32,177 +0.01(+2.33%)
May 21, 2012 0.2150 0.2150 0.2150 0.2150 250 -0.04(-14.00%)
May 18, 2012 0.2150 0.4500 0.2150 0.2500 3,685 +0.04(+16.28%)
May 17, 2012 0.3180 0.3180 0.2150 0.2150 10,246 +0.01(+2.38%)
May 16, 2012 0.2600 0.2600 0.2100 0.2100 26,187 -0.05(-17.65%)
May 15, 2012 0.2550 0.2550 0.2550 0.2550 1,122 -0.20(-43.33%)
May 14, 2012 0.4000 0.4500 0.4000 0.4500 2,170 +0.11(+31.31%)
May 11, 2012 0.2550 0.3427 0.2550 0.3427 1,675 +0.13(+63.19%)
May 10, 2012 0.3100 0.3450 0.2100 0.2100 46,749 -0.29(-58.00%)
May 08, 2012 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
May 07, 2012 0.4000 0.4000 0.4000 0.4000 1,072 +0.00(+0.00%)
May 03, 2012 0.4000 0.4000 0.4000 0 +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.