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 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%)
May 01, 2012 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Apr 30, 2012 0.3100 0.3100 0.3100 0.3100 100 -0.09(-22.50%)
Apr 27, 2012 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Apr 26, 2012 0.3300 0.4000 0.3300 0.4000 423 -0.03(-6.98%)
Apr 25, 2012 0.4300 0.4300 0.4300 0.4300 351 -0.02(-4.44%)
Apr 23, 2012 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Apr 20, 2012 0.4000 0.4000 0.4000 0.4000 312 +0.00(+0.00%)
Apr 19, 2012 0.5700 0.5700 0.3300 0.4000 711 -0.05(-11.11%)
Apr 18, 2012 0.4700 0.4700 0.4500 0.4500 18,169 -0.02(-4.26%)
Apr 17, 2012 0.4600 0.5800 0.4600 0.4700 8,367 +0.01(+2.17%)
Apr 16, 2012 0.4600 0.4600 0.4600 0.4600 4,000 +0.00(+0.00%)
Apr 13, 2012 0.3100 0.4700 0.3100 0.4600 7,727 +0.00(+0.00%)
Apr 12, 2012 0.1100 0.4600 0.1100 0.4600 575 +0.00(+0.00%)
Apr 11, 2012 0.5800 0.5800 0.4600 0.4600 2,000 -0.01(-2.13%)
Apr 10, 2012 0.4700 0.4700 0.4700 0.4700 125 +0.00(+0.00%)
Apr 09, 2012 0.4700 0.4700 0.4700 0.4700 189 +0.01(+2.17%)
Apr 05, 2012 0.5000 0.5000 0.4600 0.4600 400 -0.01(-2.13%)
Apr 04, 2012 0.4700 0.4700 0.4700 0.4700 975 +0.00(+0.00%)
Apr 03, 2012 0.4600 0.4700 0.4600 0.4700 5,187 +0.02(+4.44%)
Apr 02, 2012 0.4600 0.4600 0.4500 0.4500 587 -0.01(-2.17%)
Mar 30, 2012 0.5600 0.5600 0.4600 0.4600 10,048 -0.07(-13.21%)
Mar 29, 2012 0.5300 0.5300 0.5300 0.5300 2,700 +0.00(+0.00%)
Mar 28, 2012 0.4600 0.5300 0.4600 0.5300 13,366 +0.12(+29.27%)
Mar 27, 2012 0.3950 0.5500 0.3950 0.4100 53,334 +0.01(+3.80%)
Mar 26, 2012 0.3000 0.3950 0.3000 0.3950 2,437 +0.10(+31.67%)
Mar 23, 2012 0.3000 0.3000 0.3000 0.3000 700 -0.01(-3.23%)
Mar 22, 2012 0.3100 0.3100 0.3000 0.3100 9,099 -0.09(-21.52%)
Mar 19, 2012 0.3950 0.3950 0.3950 0 -0.04(-10.23%)
Mar 14, 2012 0.4400 0.4400 0.4400 0 +0.14(+46.67%)
Mar 13, 2012 0.3000 0.3000 0.3000 0.3000 312 +0.00(+0.00%)
Mar 12, 2012 0.3000 0.3000 0.3000 0.3000 765 +0.00(+0.00%)
Mar 08, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 07, 2012 0.3000 0.3000 0.3000 0.3000 2,000 -0.03(-9.09%)
Mar 05, 2012 0.3300 0.3300 0.3300 0 -0.07(-17.50%)
Mar 02, 2012 0.4400 0.4400 0.4000 0.4000 3,506 +0.10(+33.33%)
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.