Skip to main content
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, 2008 0.3600 0.4000 0.3600 0.3650 98,894 -0.01(-1.35%)
Apr 29, 2008 0.3600 0.3900 0.3600 0.3700 101,960 +0.00(+0.27%)
Apr 28, 2008 0.4000 0.4000 0.3400 0.3690 252,392 -0.03(-7.75%)
Apr 25, 2008 0.4300 0.4400 0.4000 0.4000 101,298 -0.03(-6.98%)
Apr 24, 2008 0.4500 0.4500 0.4300 0.4300 72,803 -0.02(-4.44%)
Apr 23, 2008 0.4549 0.4600 0.4300 0.4500 60,433 +0.01(+2.27%)
Apr 22, 2008 0.4600 0.4600 0.4400 0.4400 19,219 -0.01(-2.22%)
Apr 21, 2008 0.4500 0.4500 0.4400 0.4500 43,298 +0.01(+2.27%)
Apr 18, 2008 0.4448 0.4600 0.4300 0.4400 30,066 -0.02(-4.35%)
Apr 17, 2008 0.4500 0.4600 0.4300 0.4600 26,060 +0.01(+2.22%)
Apr 16, 2008 0.4600 0.4700 0.4300 0.4500 32,088 +0.01(+2.27%)
Apr 15, 2008 0.4600 0.4700 0.4300 0.4400 40,534 -0.04(-8.31%)
Apr 14, 2008 0.4900 0.4900 0.4700 0.4799 51,398 -0.01(-2.04%)
Apr 11, 2008 0.4400 0.4900 0.4400 0.4899 88,441 +0.05(+11.34%)
Apr 10, 2008 0.4100 0.4500 0.3900 0.4400 96,954 -0.01(-2.22%)
Apr 09, 2008 0.4900 0.4900 0.3945 0.4500 131,658 +0.01(+2.27%)
Apr 08, 2008 0.4800 0.4800 0.4199 0.4400 163,020 -0.05(-10.20%)
Apr 07, 2008 0.5150 0.5200 0.4510 0.4900 190,490 -0.02(-3.92%)
Apr 04, 2008 0.4800 0.5100 0.4800 0.5100 72,402 +0.00(+0.00%)
Apr 03, 2008 0.5199 0.5200 0.4800 0.5100 161,334 -0.01(-1.92%)
Apr 02, 2008 0.4900 0.5400 0.4800 0.5200 158,904 -0.02(-3.70%)
Apr 01, 2008 0.5200 0.5400 0.5000 0.5400 107,940 +0.00(+0.00%)
Mar 31, 2008 0.5500 0.5550 0.5200 0.5400 96,290 +0.02(+3.85%)
Mar 28, 2008 0.5800 0.5800 0.4708 0.5200 383,323 -0.06(-10.34%)
Mar 27, 2008 0.6700 0.6900 0.5800 0.5800 335,394 -0.10(-14.71%)
Mar 26, 2008 0.6508 0.6800 0.6500 0.6800 59,190 +0.03(+4.62%)
Mar 25, 2008 0.6700 0.6800 0.6500 0.6500 57,228 -0.03(-4.41%)
Mar 24, 2008 0.7000 0.7000 0.6500 0.6800 68,786 +0.00(+0.00%)
Mar 21, 2008 0.6600 0.7000 0.6600 0.6800 20,368 +0.00(+0.00%)
Mar 20, 2008 0.6600 0.7000 0.6600 0.6800 20,368 +0.02(+3.03%)
Mar 19, 2008 0.6518 0.6900 0.6501 0.6600 63,532 -0.02(-2.94%)
Mar 18, 2008 0.6500 0.6900 0.6500 0.6800 25,402 +0.03(+4.62%)
Mar 17, 2008 0.6608 0.7000 0.6500 0.6500 50,621 -0.01(-1.52%)
Mar 14, 2008 0.6750 0.7300 0.6600 0.6600 66,249 -0.01(-1.49%)
Mar 13, 2008 0.7103 0.7300 0.6601 0.6700 61,364 -0.03(-4.29%)
Mar 12, 2008 0.7100 0.7500 0.6900 0.7000 60,631 -0.03(-4.10%)
Mar 11, 2008 0.7500 0.7700 0.6992 0.7299 98,855 -0.03(-3.96%)
Mar 10, 2008 0.8000 0.8000 0.7500 0.7600 35,396 -0.04(-5.00%)
Mar 07, 2008 0.8400 0.8700 0.8000 0.8000 43,652 -0.01(-1.23%)
Mar 06, 2008 0.8000 0.8200 0.8000 0.8100 37,712 +0.01(+1.25%)
Mar 05, 2008 0.8000 0.8200 0.7500 0.8000 52,331 -0.01(-1.72%)
Mar 04, 2008 0.8200 0.8700 0.8000 0.8140 54,798 -0.03(-3.10%)
Mar 03, 2008 0.6600 0.8900 0.6500 0.8400 261,276 +0.13(+18.31%)
Feb 29, 2008 0.7400 0.7600 0.7000 0.7100 80,499 -0.03(-4.05%)
Feb 28, 2008 0.7900 0.8100 0.7100 0.7400 104,183 -0.05(-6.33%)
Feb 27, 2008 0.7400 0.8200 0.6900 0.7900 143,663 +0.13(+19.70%)
Feb 26, 2008 0.7008 0.7400 0.6600 0.6600 55,456 -0.04(-5.71%)
Feb 25, 2008 0.7000 0.7400 0.6999 0.7000 100,630 +0.01(+1.45%)
Feb 22, 2008 0.7100 0.7600 0.6900 0.6900 88,561 -0.06(-8.00%)
Feb 21, 2008 0.7953 0.8100 0.7400 0.7500 42,480 -0.04(-5.06%)
Feb 20, 2008 0.8100 0.8200 0.7900 0.7900 54,493 -0.04(-4.82%)
Feb 19, 2008 0.8200 0.8400 0.8000 0.8300 22,040 +0.01(+1.22%)
Feb 18, 2008 0.8285 0.8400 0.8100 0.8200 23,850 +0.00(+0.00%)
Feb 15, 2008 0.8285 0.8400 0.8100 0.8200 23,850 +0.00(+0.00%)
Feb 14, 2008 0.8500 0.8700 0.8200 0.8200 42,195 -0.05(-5.75%)
Feb 13, 2008 0.8900 0.9000 0.8400 0.8700 26,373 -0.01(-1.14%)
Feb 12, 2008 0.8500 0.8850 0.8000 0.8800 20,551 +0.02(+2.33%)
Feb 11, 2008 0.8700 0.8900 0.8500 0.8600 80,050 -0.04(-4.44%)
Feb 08, 2008 0.9000 0.9300 0.8700 0.9000 198,434 +0.01(+0.84%)
Feb 07, 2008 0.8600 0.8925 0.8500 0.8925 74,520 +0.03(+3.78%)
Feb 06, 2008 0.8500 0.8900 0.8500 0.8600 49,518 -0.02(-2.38%)
Feb 05, 2008 0.8900 0.8900 0.8700 0.8810 29,824 -0.01(-1.01%)
Feb 04, 2008 0.8988 0.8988 0.8700 0.8900 17,286 +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.