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 (%)
Jan 31, 2005 5.600 5.600 5.410 5.430 28,847 -0.12(-2.16%)
Jan 28, 2005 5.500 5.590 5.490 5.550 34,169 +0.04(+0.73%)
Jan 27, 2005 5.540 5.740 5.510 5.510 29,231 -0.14(-2.48%)
Jan 26, 2005 5.550 5.750 5.500 5.650 95,973 +0.15(+2.73%)
Jan 25, 2005 5.470 5.550 5.440 5.500 80,702 +0.03(+0.55%)
Jan 24, 2005 5.530 5.540 5.260 5.470 43,015 +0.10(+1.86%)
Jan 21, 2005 5.360 5.440 5.259 5.370 79,260 -0.03(-0.56%)
Jan 20, 2005 5.550 5.630 5.300 5.400 170,229 -0.27(-4.76%)
Jan 19, 2005 5.590 5.840 5.550 5.670 35,807 -0.09(-1.56%)
Jan 18, 2005 5.700 5.830 5.500 5.760 80,402 +0.21(+3.78%)
Jan 14, 2005 5.350 5.550 5.350 5.550 162,023 +0.03(+0.54%)
Jan 13, 2005 5.400 5.600 5.360 5.520 119,494 +0.14(+2.60%)
Jan 12, 2005 5.130 5.600 5.100 5.380 115,332 +0.24(+4.67%)
Jan 11, 2005 5.260 5.260 5.120 5.140 70,520 -0.12(-2.28%)
Jan 10, 2005 5.350 5.450 5.070 5.260 139,064 +0.04(+0.77%)
Jan 07, 2005 5.400 5.500 5.180 5.220 71,030 -0.18(-3.33%)
Jan 06, 2005 5.300 5.460 5.200 5.400 76,923 +0.09(+1.69%)
Jan 05, 2005 5.700 5.739 5.110 5.310 239,313 -0.38(-6.68%)
Jan 04, 2005 5.990 5.990 5.660 5.690 123,430 -0.23(-3.89%)
Jan 03, 2005 6.300 6.300 5.920 5.920 80,778 -0.23(-3.72%)
Dec 31, 2004 6.060 6.270 5.910 6.149 77,600 +0.15(+2.48%)
Dec 30, 2004 6.020 6.095 5.920 6.000 39,500 -0.17(-2.76%)
Dec 29, 2004 6.240 6.250 5.930 6.170 108,400 +0.07(+1.15%)
Dec 28, 2004 6.220 6.230 5.800 6.100 129,300 +0.05(+0.83%)
Dec 27, 2004 5.900 6.120 5.660 6.050 195,000 +0.49(+8.81%)
Dec 23, 2004 5.750 5.850 5.510 5.560 123,200 -0.21(-3.64%)
Dec 22, 2004 5.900 6.180 5.750 5.770 179,600 -0.23(-3.83%)
Dec 21, 2004 6.000 6.210 5.920 6.000 167,000 -0.22(-3.54%)
Dec 20, 2004 6.290 6.390 6.070 6.220 136,200 -0.07(-1.11%)
Dec 17, 2004 6.100 6.290 6.060 6.290 90,600 +0.15(+2.44%)
Dec 16, 2004 6.390 6.390 5.900 6.140 181,000 -0.19(-3.00%)
Dec 15, 2004 6.200 6.500 6.200 6.330 500,100 +0.19(+3.09%)
Dec 14, 2004 5.630 6.210 5.610 6.140 572,100 +0.61(+11.01%)
Dec 13, 2004 5.500 5.650 5.499 5.531 49,400 -0.13(-2.28%)
Dec 10, 2004 5.890 5.890 5.500 5.660 49,800 +0.00(+0.00%)
Dec 09, 2004 5.680 5.740 5.570 5.660 80,700 +0.11(+1.98%)
Dec 08, 2004 5.950 5.950 5.360 5.550 166,100 -0.21(-3.65%)
Dec 07, 2004 5.960 5.960 5.660 5.760 86,200 -0.13(-2.21%)
Dec 06, 2004 5.700 5.950 5.700 5.890 71,400 +0.02(+0.34%)
Dec 03, 2004 6.000 6.000 5.780 5.870 83,300 +0.08(+1.38%)
Dec 02, 2004 5.510 6.090 5.510 5.790 134,000 +0.19(+3.39%)
Dec 01, 2004 5.480 5.800 5.480 5.600 57,500 +0.08(+1.45%)
Nov 30, 2004 5.540 5.800 5.370 5.520 247,000 -0.29(-4.99%)
Nov 29, 2004 5.760 5.980 5.710 5.810 130,200 -0.13(-2.19%)
Nov 26, 2004 5.990 5.990 5.800 5.940 37,500 +0.12(+2.04%)
Nov 24, 2004 5.310 5.980 5.310 5.821 85,400 +0.07(+1.23%)
Nov 23, 2004 5.580 5.800 5.580 5.750 70,900 -0.02(-0.35%)
Nov 22, 2004 6.000 6.090 5.700 5.770 103,800 -0.07(-1.20%)
Nov 19, 2004 5.820 5.910 5.680 5.840 65,600 +0.08(+1.39%)
Nov 18, 2004 5.580 5.880 5.560 5.760 149,200 -0.05(-0.89%)
Nov 17, 2004 5.560 5.910 5.510 5.812 160,600 +0.31(+5.67%)
Nov 16, 2004 5.490 5.550 5.260 5.500 117,700 +0.03(+0.55%)
Nov 15, 2004 5.190 5.520 5.010 5.470 202,800 +0.40(+7.89%)
Nov 12, 2004 4.790 5.220 4.750 5.070 186,200 +0.36(+7.64%)
Nov 11, 2004 4.750 4.800 4.600 4.710 48,500 +0.11(+2.39%)
Nov 10, 2004 4.600 4.780 4.550 4.600 47,600 +0.09(+2.00%)
Nov 09, 2004 4.400 4.600 4.330 4.510 57,900 +0.11(+2.50%)
Nov 08, 2004 4.750 4.820 4.250 4.400 372,400 -0.34(-7.17%)
Nov 05, 2004 4.510 4.750 4.510 4.740 103,100 +0.16(+3.47%)
Nov 04, 2004 4.510 4.670 4.510 4.581 44,600 -0.06(-1.27%)
Nov 03, 2004 4.670 4.950 4.600 4.640 67,200 -0.09(-1.90%)
Nov 02, 2004 4.440 4.800 4.370 4.730 83,000 +0.13(+2.83%)
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.