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 27, 2010 0.7800 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
May 26, 2010 0.6000 0.7500 0.6000 0.7500 2,715 +0.13(+20.97%)
May 25, 2010 0.6200 0.8000 0.6200 0.6200 4,421 +0.00(+0.00%)
May 24, 2010 0.6200 0.6200 0.6200 0.6200 446 +0.00(+0.00%)
May 21, 2010 0.6200 0.6200 0.6200 0.6200 1,750 -0.18(-22.50%)
May 20, 2010 0.6500 0.8000 0.6500 0.8000 672 +0.15(+23.08%)
May 19, 2010 0.6500 0.6500 0.6500 0.6500 125 +0.00(+0.00%)
May 18, 2010 0.6500 0.7500 0.6500 0.6500 9,228 -0.15(-18.75%)
May 17, 2010 0.6200 0.8000 0.5700 0.8000 675 +0.05(+6.67%)
May 14, 2010 0.7010 0.8000 0.7010 0.7500 10,723 +0.05(+6.99%)
May 13, 2010 0.7010 0.7500 0.7010 0.7010 8,685 +0.07(+11.27%)
May 12, 2010 0.6300 0.6300 0.6300 0.6300 3,018 +0.00(+0.00%)
May 11, 2010 0.6300 0.6300 0.6300 0.6300 12,124 +0.00(+0.00%)
May 10, 2010 0.6300 0.6300 0.6300 0.6300 4,718 +0.00(+0.00%)
May 06, 2010 0.6300 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
May 05, 2010 0.6200 0.6200 0.6200 0.6200 500 -0.04(-6.06%)
May 04, 2010 0.6600 0.6600 0.6600 0.6600 1,779 +0.00(+0.00%)
May 03, 2010 0.6600 0.6600 0.6600 0.6600 167 +0.00(+0.00%)
Apr 29, 2010 0.6600 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Apr 28, 2010 0.6600 0.7000 0.6600 0.7000 3,665 +0.00(+0.00%)
Apr 27, 2010 0.7000 0.7000 0.7000 0.7000 8,962 +0.00(+0.00%)
Apr 26, 2010 0.6600 0.8900 0.6600 0.7000 8,527 -0.19(-21.35%)
Apr 23, 2010 0.7000 0.8900 0.7000 0.8900 1,268 +0.00(+0.00%)
Apr 22, 2010 0.7000 0.8900 0.7000 0.8900 625 +0.19(+27.14%)
Apr 21, 2010 0.6600 0.7000 0.6600 0.7000 487 +0.00(+0.00%)
Apr 20, 2010 0.7000 0.7000 0.7000 0.7000 104 +0.00(+0.00%)
Apr 19, 2010 0.7000 0.7000 0.7000 0.7000 125 -0.17(-19.54%)
Apr 16, 2010 0.7000 0.8700 0.7000 0.8700 5,825 +0.00(+0.00%)
Apr 14, 2010 0.8700 0.8700 0.8700 0.8700 0 +0.17(+24.29%)
Apr 13, 2010 0.6600 0.8600 0.6600 0.7000 11,681 +0.00(+0.00%)
Apr 12, 2010 0.9000 0.9000 0.6200 0.7000 5,900 +0.04(+6.06%)
Apr 09, 2010 0.6600 0.9000 0.6600 0.6600 3,268 -0.24(-26.67%)
Apr 08, 2010 0.6200 0.9000 0.6200 0.9000 12,150 +0.22(+32.35%)
Apr 07, 2010 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
Apr 06, 2010 0.6560 0.6800 0.6200 0.6800 3,220 +0.02(+3.66%)
Apr 05, 2010 0.8600 0.8600 0.6560 0.6560 1,712 -0.00(-0.61%)
Apr 01, 2010 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 31, 2010 0.6560 0.6600 0.6560 0.6600 995 +0.00(+0.61%)
Mar 30, 2010 0.6560 0.6560 0.6560 0.6560 281 +0.00(+0.00%)
Mar 26, 2010 0.6560 0.6560 0.6560 0.6560 0 +0.00(+0.00%)
Mar 25, 2010 0.7000 0.7000 0.6560 0.6560 1,163 -0.08(-11.35%)
Mar 24, 2010 0.7500 0.7500 0.7200 0.7400 6,829 -0.01(-1.33%)
Mar 23, 2010 0.6800 0.9950 0.6800 0.7500 14,735 -0.14(-15.73%)
Mar 22, 2010 0.7100 0.8900 0.7100 0.8900 1,200 -0.08(-8.25%)
Mar 19, 2010 0.8500 0.9950 0.8500 0.9700 882 +0.17(+21.25%)
Mar 18, 2010 0.8900 1.000 0.8000 0.8000 4,550 -0.06(-6.98%)
Mar 17, 2010 0.8900 0.8900 0.6800 0.8600 6,100 -0.03(-3.37%)
Mar 16, 2010 0.7100 0.8900 0.7100 0.8900 1,850 +0.21(+30.88%)
Mar 15, 2010 0.8000 0.8000 0.6800 0.6800 2,036 -0.04(-5.56%)
Mar 12, 2010 0.8000 0.8000 0.6560 0.7200 39,944 -0.17(-19.10%)
Mar 11, 2010 0.8000 0.8900 0.8000 0.8900 4,949 +0.09(+11.25%)
Mar 10, 2010 0.8200 0.8200 0.8000 0.8000 7,925 -0.02(-2.44%)
Mar 09, 2010 0.8200 0.8200 0.8200 0.8200 2,626 +0.00(+0.00%)
Mar 08, 2010 0.8200 0.8200 0.8200 0.8200 4,000 +0.00(+0.00%)
Mar 05, 2010 0.8200 0.8200 0.8200 0.8200 1,431 +0.00(+0.00%)
Mar 04, 2010 0.8200 0.8200 0.8200 0.8200 109 +0.00(+0.00%)
Mar 03, 2010 0.8200 0.8200 0.8200 0.8200 125 -0.03(-3.53%)
Mar 02, 2010 0.8200 0.9000 0.8200 0.8500 2,912 -0.05(-5.56%)
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.