Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mechanical Technolgy (NQ: 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 (%)
Apr 30, 2007 1.540 1.560 1.490 1.500 100,666 -0.04(-2.60%)
Apr 27, 2007 1.550 1.600 1.540 1.540 63,926 -0.02(-1.28%)
Apr 26, 2007 1.590 1.620 1.550 1.560 84,333 -0.02(-1.27%)
Apr 25, 2007 1.590 1.620 1.560 1.580 56,676 +0.01(+0.64%)
Apr 24, 2007 1.570 1.670 1.570 1.570 79,865 -0.05(-3.09%)
Apr 23, 2007 1.610 1.680 1.580 1.620 120,818 -0.03(-1.82%)
Apr 20, 2007 1.690 1.690 1.600 1.650 130,907 +0.05(+3.12%)
Apr 19, 2007 1.610 1.630 1.550 1.600 108,377 -0.03(-1.84%)
Apr 18, 2007 1.690 1.690 1.580 1.630 189,504 +0.01(+0.62%)
Apr 17, 2007 1.630 1.680 1.590 1.620 78,826 -0.01(-0.61%)
Apr 16, 2007 1.600 1.800 1.570 1.630 126,947 +0.01(+0.62%)
Apr 13, 2007 1.540 1.620 1.530 1.620 180,985 +0.08(+5.19%)
Apr 12, 2007 1.570 1.630 1.520 1.540 81,715 -0.03(-1.91%)
Apr 11, 2007 1.660 1.680 1.550 1.570 187,417 -0.06(-3.68%)
Apr 10, 2007 1.620 1.660 1.580 1.630 321,211 +0.08(+5.16%)
Apr 09, 2007 1.590 1.630 1.510 1.550 84,979 -0.04(-2.52%)
Apr 05, 2007 1.520 1.650 1.470 1.590 110,613 +0.07(+4.61%)
Apr 04, 2007 1.550 1.550 1.470 1.520 65,315 -0.02(-1.30%)
Apr 03, 2007 1.490 1.550 1.490 1.540 88,603 +0.04(+2.67%)
Apr 02, 2007 1.540 1.540 1.480 1.500 69,238 -0.05(-3.23%)
Mar 30, 2007 1.600 1.610 1.540 1.550 81,635 -0.04(-2.51%)
Mar 29, 2007 1.480 1.620 1.470 1.590 118,436 +0.11(+7.43%)
Mar 28, 2007 1.520 1.560 1.470 1.480 74,163 -0.04(-2.63%)
Mar 27, 2007 1.520 1.610 1.460 1.520 170,886 +0.01(+0.66%)
Mar 26, 2007 1.470 1.530 1.390 1.510 201,042 +0.07(+4.86%)
Mar 23, 2007 1.450 1.450 1.390 1.440 93,196 +0.00(+0.00%)
Mar 22, 2007 1.330 1.440 1.330 1.440 302,097 +0.10(+7.46%)
Mar 21, 2007 1.350 1.380 1.330 1.340 124,964 -0.02(-1.47%)
Mar 20, 2007 1.400 1.410 1.350 1.360 78,103 -0.02(-1.45%)
Mar 19, 2007 1.320 1.410 1.320 1.380 148,130 +0.04(+2.99%)
Mar 16, 2007 1.350 1.350 1.320 1.340 364,598 -0.03(-2.19%)
Mar 15, 2007 1.570 1.590 1.360 1.370 594,837 -0.25(-15.43%)
Mar 14, 2007 1.560 1.640 1.470 1.620 199,511 +0.10(+6.57%)
Mar 13, 2007 1.620 1.630 1.500 1.520 93,035 -0.10(-6.17%)
Mar 12, 2007 1.630 1.650 1.610 1.620 48,437 +0.03(+1.89%)
Mar 09, 2007 1.610 1.610 1.580 1.590 83,140 -0.01(-0.63%)
Mar 08, 2007 1.600 1.630 1.590 1.600 82,814 +0.03(+1.91%)
Mar 07, 2007 1.580 1.600 1.540 1.570 50,524 +0.03(+1.95%)
Mar 06, 2007 1.540 1.600 1.530 1.540 90,425 -0.01(-0.64%)
Mar 05, 2007 1.540 1.570 1.530 1.550 117,874 -0.03(-1.90%)
Mar 02, 2007 1.610 1.630 1.550 1.580 75,075 -0.02(-1.26%)
Mar 01, 2007 1.610 1.630 1.530 1.600 145,987 -0.01(-0.62%)
Feb 28, 2007 1.650 1.730 1.580 1.610 285,318 -0.06(-3.82%)
Feb 27, 2007 1.750 1.760 1.650 1.674 241,330 -0.08(-4.34%)
Feb 26, 2007 1.750 1.750 1.700 1.750 74,200 +0.04(+2.34%)
Feb 23, 2007 1.740 1.760 1.700 1.710 82,398 -0.05(-2.84%)
Feb 22, 2007 1.760 1.780 1.730 1.760 54,743 +0.02(+1.15%)
Feb 21, 2007 1.790 1.790 1.710 1.740 101,418 -0.02(-1.14%)
Feb 20, 2007 1.780 1.784 1.730 1.760 85,552 -0.00(-0.03%)
Feb 16, 2007 1.780 1.800 1.750 1.761 67,756 +0.00(+0.03%)
Feb 15, 2007 1.800 1.800 1.750 1.760 101,309 -0.04(-2.22%)
Feb 14, 2007 1.790 1.800 1.750 1.800 104,179 +0.03(+1.69%)
Feb 13, 2007 1.800 1.820 1.750 1.770 90,088 -0.01(-0.56%)
Feb 12, 2007 1.840 1.840 1.750 1.780 102,420 +0.02(+1.14%)
Feb 09, 2007 1.810 1.830 1.750 1.760 82,565 -0.03(-1.68%)
Feb 08, 2007 1.830 1.830 1.770 1.790 74,100 -0.02(-1.10%)
Feb 07, 2007 1.830 1.840 1.800 1.810 142,645 -0.01(-0.55%)
Feb 06, 2007 1.800 1.830 1.800 1.820 121,589 +0.03(+1.68%)
Feb 05, 2007 1.770 1.825 1.760 1.790 92,514 +0.01(+0.56%)
Feb 02, 2007 1.760 1.800 1.760 1.780 70,289 +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.