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 29, 2015 1.100 1.100 1.100 1.100 7,060 +0.02(+1.85%)
May 28, 2015 1.150 1.150 1.000 1.080 7,127 -0.02(-1.82%)
May 27, 2015 1.100 1.000 1.100 27,478 +0.10(+10.00%)
May 26, 2015 1.060 1.060 1.000 1.000 4,485 -0.04(-3.85%)
May 22, 2015 1.040 1.040 1.040 0 +0.00(+0.00%)
May 21, 2015 1.030 1.050 1.030 1.040 3,543 +0.02(+1.96%)
May 18, 2015 1.020 1.020 1.020 0 -0.03(-2.86%)
May 14, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
May 13, 2015 1.050 1.050 1.050 1.050 7,735 +0.00(+0.00%)
May 12, 2015 1.100 1.100 1.040 1.050 5,466 -0.06(-5.41%)
May 11, 2015 1.110 1.110 1.100 1.110 1,400 +0.00(+0.00%)
May 08, 2015 1.250 1.250 1.090 1.110 11,518 +0.06(+5.71%)
May 07, 2015 1.170 1.170 1.030 1.050 7,350 +0.02(+1.94%)
May 06, 2015 1.090 1.100 1.030 1.030 1,703 -0.02(-1.90%)
May 05, 2015 1.140 1.170 1.010 1.050 7,654 -0.02(-1.87%)
May 01, 2015 1.070 1.070 1.070 22 -0.08(-6.96%)
Apr 30, 2015 1.170 1.170 1.150 1.150 380 -0.02(-1.71%)
Apr 29, 2015 1.140 1.170 1.140 1.170 5,075 +0.09(+8.33%)
Apr 28, 2015 1.080 1.140 1.080 1.080 13,729 +0.00(+0.00%)
Apr 27, 2015 1.110 1.170 0.9900 1.080 15,674 -0.08(-6.90%)
Apr 24, 2015 0.8620 1.160 0.8620 1.160 8,640 +0.10(+9.43%)
Apr 23, 2015 1.030 1.060 1.030 1.060 832 +0.03(+2.91%)
Apr 22, 2015 1.050 1.070 1.030 1.030 12,054 -0.02(-1.90%)
Apr 21, 2015 1.000 1.050 1.000 1.050 7,295 +0.05(+5.00%)
Apr 20, 2015 1.050 1.050 1.000 1.000 6,295 -0.06(-5.66%)
Apr 17, 2015 1.090 1.090 1.020 1.060 5,648 -0.03(-2.75%)
Apr 16, 2015 1.090 1.090 1.090 1.090 1,518 -0.02(-1.80%)
Apr 15, 2015 1.190 1.200 1.100 1.110 85,380 -0.06(-5.13%)
Apr 14, 2015 1.150 1.200 1.150 1.170 19,339 +0.07(+6.36%)
Apr 13, 2015 1.100 1.100 1.100 1.100 1,133 -0.02(-2.22%)
Apr 10, 2015 1.120 1.125 1.120 1.125 4,012 +0.00(+0.45%)
Apr 09, 2015 1.110 1.130 1.100 1.120 14,329 +0.01(+0.90%)
Apr 08, 2015 1.110 1.120 1.110 1.110 2,578 -0.01(-1.25%)
Apr 07, 2015 1.120 1.130 1.120 1.124 2,283 -0.01(-1.23%)
Apr 06, 2015 1.120 1.150 1.120 1.138 2,003 +0.04(+3.45%)
Apr 02, 2015 1.100 1.100 1.100 0 -0.02(-1.79%)
Apr 01, 2015 1.120 1.120 1.120 1.120 2,237 +0.00(+0.00%)
Mar 31, 2015 1.200 1.200 1.120 1.120 5,394 -0.05(-4.27%)
Mar 30, 2015 1.150 1.170 1.100 1.170 17,170 +0.01(+0.86%)
Mar 26, 2015 1.160 1.160 1.160 0 +0.06(+5.45%)
Mar 25, 2015 1.170 1.200 1.030 1.100 16,072 -0.07(-5.98%)
Mar 24, 2015 1.100 1.170 1.093 1.170 5,424 +0.02(+1.74%)
Mar 23, 2015 1.150 1.150 1.050 1.150 6,825 +0.05(+4.55%)
Mar 20, 2015 1.010 1.100 1.010 1.100 3,912 +0.09(+8.91%)
Mar 19, 2015 1.050 1.090 1.010 1.010 4,746 +0.01(+1.05%)
Mar 18, 2015 1.080 1.080 0.9500 0.9995 9,850 +0.01(+0.96%)
Mar 17, 2015 1.090 1.108 0.9700 0.9900 51,503 -0.19(-16.10%)
Mar 16, 2015 1.180 1.180 1.180 1.180 3,624 +0.00(+0.00%)
Mar 13, 2015 1.170 1.180 1.100 1.180 6,978 +0.00(+0.00%)
Mar 12, 2015 1.190 1.190 1.100 1.180 15,573 -0.01(-0.84%)
Mar 11, 2015 1.180 1.190 1.180 1.190 3,238 -0.01(-0.83%)
Mar 10, 2015 0.8500 1.200 0.8500 1.200 8,756 +0.02(+1.69%)
Mar 09, 2015 1.110 1.180 1.080 1.180 3,570 +0.00(+0.00%)
Mar 06, 2015 1.200 1.200 1.100 1.180 11,973 -0.02(-1.67%)
Mar 05, 2015 0.9500 1.200 0.8800 1.200 75,112 +0.35(+41.18%)
Mar 04, 2015 0.9200 0.8001 0.8500 7,857 -0.07(-7.61%)
Mar 03, 2015 0.9200 0.9200 0.9200 0.9200 1,028 +0.02(+2.22%)
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.