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, 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%)
May 01, 2017 0.9500 0.9500 0.9500 33 +0.10(+11.76%)
Apr 28, 2017 0.8500 0.8500 0.8500 0.8500 313 -0.10(-10.53%)
Apr 26, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 25, 2017 0.8000 0.9500 0.8000 0.9500 467 +0.00(+0.00%)
Apr 24, 2017 0.9000 0.9500 0.9000 0.9500 2,069 +0.00(+0.00%)
Apr 21, 2017 0.9500 0.9500 0.9500 0.9500 153 +0.07(+7.95%)
Apr 20, 2017 0.8500 0.9000 0.8000 0.8800 29,284 -0.10(-10.20%)
Apr 19, 2017 0.9300 0.9800 0.8000 0.9800 10,200 +0.03(+3.16%)
Apr 18, 2017 0.9800 0.9800 0.9400 0.9500 21,963 -0.03(-3.06%)
Apr 17, 2017 0.9800 0.9800 0.9800 0.9800 239 +0.00(+0.00%)
Apr 13, 2017 0.9300 0.9800 0.9300 0.9800 4,204 -0.05(-4.85%)
Apr 12, 2017 1.060 1.060 1.030 1.030 2,442 -0.02(-1.90%)
Apr 10, 2017 1.050 1.050 1.050 0 -0.03(-2.78%)
Apr 07, 2017 1.030 1.080 1.030 1.080 654 +0.08(+8.01%)
Apr 05, 2017 0.9999 0.9999 0.9999 81 -0.00(-0.01%)
Apr 04, 2017 1.046 1.050 1.000 1.000 18,224 -0.08(-7.41%)
Apr 03, 2017 1.000 1.080 0.9700 1.080 4,762 +0.03(+2.86%)
Mar 30, 2017 1.050 1.050 1.050 56 -0.01(-0.94%)
Mar 29, 2017 1.060 1.080 1.060 1.060 4,947 -0.09(-7.83%)
Mar 27, 2017 1.150 1.150 1.150 1 +0.12(+11.65%)
Mar 24, 2017 1.030 1.030 1.030 1.030 688 -0.22(-17.60%)
Mar 23, 2017 1.250 1.250 1.250 1.250 3,280 +0.00(+0.00%)
Mar 22, 2017 1.250 1.250 1.240 1.250 4,346 +0.00(+0.00%)
Mar 21, 2017 1.285 1.285 1.250 1.250 1,000 +0.00(+0.00%)
Mar 20, 2017 1.190 1.320 1.125 1.250 16,870 +0.10(+8.70%)
Mar 17, 2017 1.150 1.150 1.150 1.150 1,269 +0.00(+0.00%)
Mar 16, 2017 1.150 1.150 1.150 1.150 2,771 -0.05(-4.17%)
Mar 15, 2017 1.200 1.200 1.200 1.200 158 -0.04(-3.23%)
Mar 14, 2017 1.260 1.300 1.240 1.240 5,574 -0.02(-1.59%)
Mar 13, 2017 1.260 1.260 1.260 1.260 584 +0.00(+0.00%)
Mar 10, 2017 1.260 1.260 1.260 1.260 356 +0.01(+0.80%)
Mar 09, 2017 1.260 1.260 1.250 1.250 2,950 -0.02(-1.57%)
Mar 08, 2017 1.280 1.280 1.270 1.270 2,975 -0.02(-1.63%)
Mar 07, 2017 1.320 1.320 1.280 1.291 1,187 +0.01(+0.86%)
Mar 06, 2017 1.330 1.330 1.280 1.280 11,595 -0.19(-12.93%)
Mar 03, 2017 1.410 1.470 1.330 1.470 14,000 +0.02(+1.38%)
Mar 02, 2017 1.550 1.550 1.450 1.450 3,528 -0.10(-6.45%)
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.