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 24, 2011 0.7500 0.8000 0.7500 0.7800 6,997 +0.07(+9.86%)
May 23, 2011 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
May 20, 2011 0.7000 0.7100 0.7000 0.7100 1,636 +0.01(+1.43%)
May 19, 2011 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 18, 2011 0.7000 0.7900 0.7000 0.7000 35,449 -0.04(-5.41%)
May 17, 2011 0.7500 0.7600 0.7000 0.7400 97,636 -0.07(-8.64%)
May 16, 2011 0.7100 0.8100 0.7100 0.8100 5,088 +0.09(+12.50%)
May 13, 2011 0.7100 0.7800 0.7100 0.7200 32,368 -0.05(-6.49%)
May 12, 2011 0.7500 0.7800 0.7100 0.7700 16,302 +0.02(+2.67%)
May 11, 2011 0.7100 0.7500 0.7100 0.7500 2,605 +0.04(+5.63%)
May 10, 2011 0.7100 0.7100 0.7100 0.7100 115 -0.03(-4.05%)
May 09, 2011 0.7300 0.7400 0.7100 0.7400 1,604 -0.01(-0.94%)
May 06, 2011 0.7100 0.7500 0.7100 0.7470 21,472 +0.04(+5.21%)
May 05, 2011 0.7100 0.7100 0.7100 0.7100 1,255 +0.00(+0.00%)
May 04, 2011 0.7100 0.7100 0.7100 0.7100 962 +0.00(+0.00%)
May 03, 2011 0.7100 0.7100 0.7100 0.7100 3,500 -0.04(-5.33%)
May 02, 2011 0.7100 0.7500 0.7100 0.7500 3,565 +0.04(+5.63%)
Apr 29, 2011 0.7100 0.7300 0.7100 0.7100 3,839 +0.00(+0.00%)
Apr 28, 2011 0.7100 0.7100 0.7100 0.7100 375 +0.00(+0.00%)
Apr 27, 2011 0.7100 0.7100 0.7100 0.7100 125 +0.00(+0.00%)
Apr 26, 2011 0.7100 0.7100 0.7100 0.7100 500 +0.00(+0.00%)
Apr 25, 2011 0.8400 0.8400 0.7100 0.7100 3,180 -0.06(-7.79%)
Apr 21, 2011 0.8100 0.8300 0.7700 0.7700 2,195 +0.06(+8.45%)
Apr 20, 2011 0.8000 0.8000 0.7100 0.7100 1,899 +0.00(+0.00%)
Apr 19, 2011 0.7200 0.7400 0.7100 0.7100 3,574 -0.01(-1.39%)
Apr 18, 2011 0.7200 0.7200 0.7200 0.7200 525 +0.00(+0.00%)
Apr 15, 2011 0.7400 0.7400 0.7200 0.7200 1,500 -0.10(-12.20%)
Apr 14, 2011 0.8500 0.8500 0.8200 0.8200 23,429 -0.03(-3.53%)
Apr 13, 2011 0.7100 0.8500 0.7100 0.8500 1,408 +0.07(+8.97%)
Apr 11, 2011 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 08, 2011 0.7700 0.7800 0.7700 0.7800 3,707 +0.01(+1.30%)
Apr 07, 2011 0.7500 0.7700 0.7500 0.7700 6,425 +0.06(+8.45%)
Apr 06, 2011 0.7100 0.7100 0.7100 0.7100 2,227 +0.00(+0.00%)
Apr 05, 2011 0.7100 0.7100 0.7100 0.7100 4,056 +0.00(+0.00%)
Apr 04, 2011 0.7100 0.7100 0.7100 0.7100 850 -0.04(-5.33%)
Apr 01, 2011 0.7100 0.7500 0.7100 0.7500 12,400 +0.03(+4.17%)
Mar 31, 2011 0.7200 0.7200 0.7200 0.7200 725 -0.03(-4.00%)
Mar 30, 2011 0.7500 0.7500 0.7500 0.7500 9,144 -0.04(-5.06%)
Mar 28, 2011 0.7900 0.7900 0.7900 0.7900 0 +0.13(+19.70%)
Mar 25, 2011 0.9200 0.9200 0.6600 0.6600 2,125 -0.17(-20.48%)
Mar 24, 2011 0.8300 0.9200 0.8300 0.8300 4,200 +0.01(+1.22%)
Mar 23, 2011 0.8200 0.8200 0.8200 0.8200 2,933 +0.00(+0.00%)
Mar 22, 2011 0.6500 0.8200 0.6500 0.8200 15,745 +0.16(+24.24%)
Mar 21, 2011 0.9200 0.9200 0.6600 0.6600 4,692 -0.08(-10.81%)
Mar 18, 2011 0.7400 0.7400 0.7400 0.7400 2,190 +0.02(+2.78%)
Mar 17, 2011 0.6700 0.7200 0.6600 0.7200 2,287 +0.05(+7.46%)
Mar 16, 2011 0.7000 0.7000 0.6700 0.6700 4,894 -0.03(-4.29%)
Mar 15, 2011 0.6500 0.7000 0.6500 0.7000 662 +0.05(+7.69%)
Mar 14, 2011 0.6500 0.6500 0.6500 0.6500 1,187 +0.00(+0.00%)
Mar 11, 2011 0.6500 0.6500 0.6500 0.6500 125 -0.10(-13.33%)
Mar 10, 2011 0.7500 0.7500 0.7500 0.7500 4,625 -0.20(-21.05%)
Mar 09, 2011 0.7500 0.9500 0.7500 0.9500 1,405 +0.15(+18.75%)
Mar 08, 2011 0.7300 0.8000 0.7100 0.8000 21,257 +0.07(+9.59%)
Mar 07, 2011 0.7500 0.7500 0.7300 0.7300 12,500 +0.00(+0.00%)
Mar 03, 2011 0.7300 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Mar 02, 2011 0.7300 0.7300 0.6500 0.6500 11,770 +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.