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, 2017 0.9000 0.9000 0.9000 0.9000 192 -0.06(-6.25%)
Jul 28, 2017 0.9600 0.9700 0.9600 0.9600 3,000 -0.04(-4.00%)
Jul 27, 2017 1.000 1.000 1.000 1.000 2,368 -0.05(-4.76%)
Jul 26, 2017 1.040 1.050 1.040 1.050 4,216 +0.05(+5.00%)
Jul 25, 2017 0.9950 1.000 0.9500 1.000 1,409 -0.04(-3.85%)
Jul 24, 2017 1.050 1.050 0.9250 1.040 10,344 +0.11(+12.43%)
Jul 21, 2017 0.9250 0.9250 0.9250 0.9250 392 -0.10(-10.19%)
Jul 18, 2017 1.030 1.030 1.030 3 +0.00(+0.00%)
Jul 17, 2017 1.030 1.030 1.030 1.030 1,751 +0.00(+0.00%)
Jul 14, 2017 1.032 1.032 0.9250 1.030 2,112 -0.06(-5.50%)
Jul 12, 2017 1.090 1.090 1.090 62 +0.09(+9.00%)
Jul 10, 2017 1.000 1.000 1.000 74 -0.01(-0.99%)
Jul 07, 2017 1.010 1.010 1.010 1.010 403 -0.01(-0.98%)
Jul 06, 2017 1.020 1.020 1.020 1.020 421 -0.03(-2.86%)
Jul 05, 2017 1.030 1.050 1.010 1.050 1,913 -0.05(-4.55%)
Jul 03, 2017 1.100 1.100 1.100 1.100 1,400 +0.00(+0.01%)
Jun 30, 2017 1.100 1.100 1.100 1.100 387 +0.02(+2.32%)
Jun 28, 2017 1.075 1.075 1.075 144 -0.01(-0.46%)
Jun 27, 2017 1.090 1.090 1.080 1.080 2,265 -0.07(-6.09%)
Jun 26, 2017 1.190 1.200 1.140 1.150 2,555 -0.03(-2.54%)
Jun 22, 2017 1.180 1.180 1.180 0 +0.07(+6.31%)
Jun 21, 2017 1.100 1.110 1.100 1.110 5,000 -0.03(-2.76%)
Jun 20, 2017 1.110 1.141 1.110 1.141 1,976 +0.07(+6.68%)
Jun 19, 2017 1.015 1.070 1.015 1.070 661 +0.00(+0.00%)
Jun 16, 2017 1.070 1.070 1.070 1.070 5,332 +0.02(+1.90%)
Jun 15, 2017 1.050 1.050 1.050 1.050 4,400 +0.08(+8.36%)
Jun 14, 2017 0.9240 0.9690 0.9240 0.9690 8,830 +0.09(+10.11%)
Jun 13, 2017 0.9450 0.9501 0.8800 0.8800 5,567 -0.04(-4.35%)
Jun 12, 2017 0.9200 0.9200 0.9200 0.9200 3,101 +0.00(+0.00%)
Jun 09, 2017 0.9200 0.9200 0.9200 0.9200 2,200 +0.02(+1.86%)
Jun 08, 2017 0.8601 0.9116 0.8601 0.9032 7,448 +0.00(+0.36%)
Jun 07, 2017 0.9000 0.9100 0.9000 0.9000 5,748 -0.04(-4.26%)
Jun 06, 2017 0.9000 0.9400 0.9000 0.9400 3,062 +0.03(+3.58%)
Jun 05, 2017 0.9550 0.9550 0.9075 0.9075 283 -0.03(-3.46%)
Jun 02, 2017 0.8801 0.9502 0.8600 0.9400 12,040 +0.06(+6.82%)
Jun 01, 2017 0.8600 0.8801 0.8600 0.8800 2,664 -0.02(-2.22%)
May 31, 2017 0.9000 0.9000 0.9000 0.9000 1,125 +0.00(+0.45%)
May 30, 2017 0.9000 0.9000 0.8960 0.8960 2,588 -0.05(-5.68%)
May 26, 2017 0.9499 0.9499 0.9499 0.9499 493 +0.10(+11.75%)
May 25, 2017 0.8501 0.8501 0.8500 0.8500 726 +0.00(+0.00%)
May 24, 2017 0.8500 0.8500 0.8500 0.8500 1,204 +0.00(+0.00%)
May 23, 2017 0.8500 0.8500 0.8500 0.8500 931 +0.00(+0.00%)
May 22, 2017 0.8500 0.8500 0.8500 0.8500 3,462 +0.03(+3.66%)
May 19, 2017 0.8200 0.8200 0.8200 0.8200 2,075 -0.03(-3.53%)
May 18, 2017 0.8500 0.8500 0.8500 0.8500 600 +0.04(+4.94%)
May 15, 2017 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
May 12, 2017 0.8500 0.8500 0.8500 0.8500 690 +0.00(+0.00%)
May 10, 2017 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
May 08, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 05, 2017 0.9500 0.9500 0.9500 0.9500 440 +0.05(+5.56%)
May 03, 2017 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
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.