Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 30, 2005 3.010 3.010 2.700 2.800 192,261 -0.19(-6.35%)
Dec 29, 2005 2.910 3.010 2.860 2.990 1,123,099 +0.08(+2.75%)
Dec 28, 2005 2.820 2.950 2.700 2.910 198,500 +0.05(+1.75%)
Dec 27, 2005 2.740 2.890 2.650 2.860 162,000 +0.12(+4.38%)
Dec 23, 2005 2.750 2.770 2.692 2.740 47,780 -0.02(-0.72%)
Dec 22, 2005 2.760 2.810 2.730 2.760 126,192 +0.00(+0.00%)
Dec 21, 2005 2.750 2.850 2.680 2.760 136,807 +0.01(+0.36%)
Dec 20, 2005 2.800 2.820 2.700 2.750 57,358 -0.06(-2.14%)
Dec 19, 2005 2.840 2.857 2.770 2.810 62,886 -0.02(-0.71%)
Dec 16, 2005 2.900 2.900 2.790 2.830 43,185 +0.01(+0.35%)
Dec 15, 2005 2.760 2.870 2.750 2.820 99,190 +0.05(+1.81%)
Dec 14, 2005 2.820 2.820 2.760 2.770 54,454 -0.07(-2.46%)
Dec 13, 2005 2.860 2.880 2.790 2.840 86,860 -0.04(-1.39%)
Dec 12, 2005 2.810 2.920 2.750 2.880 126,320 +0.05(+1.77%)
Dec 09, 2005 2.840 2.890 2.830 2.830 105,565 -0.02(-0.70%)
Dec 08, 2005 2.860 2.900 2.820 2.850 40,426 +0.00(+0.00%)
Dec 07, 2005 3.000 3.000 2.820 2.850 55,135 -0.01(-0.35%)
Dec 06, 2005 2.860 2.980 2.850 2.860 126,980 -0.14(-4.67%)
Dec 05, 2005 2.970 3.000 2.850 3.000 65,645 +0.03(+1.01%)
Dec 02, 2005 2.880 3.000 2.850 2.970 83,018 +0.06(+2.06%)
Dec 01, 2005 2.900 2.940 2.760 2.910 102,443 +0.05(+1.75%)
Nov 30, 2005 2.830 2.870 2.760 2.860 106,558 +0.01(+0.35%)
Nov 29, 2005 2.970 2.970 2.800 2.850 164,432 -0.10(-3.39%)
Nov 28, 2005 3.020 3.090 2.840 2.950 112,281 +0.00(+0.00%)
Nov 25, 2005 2.850 3.100 2.800 2.950 163,340 +0.10(+3.51%)
Nov 23, 2005 2.940 3.010 2.850 2.850 190,482 -0.10(-3.39%)
Nov 22, 2005 3.050 3.090 2.950 2.950 389,088 -0.13(-4.22%)
Nov 21, 2005 3.100 3.100 2.960 3.080 306,730 +0.03(+0.98%)
Nov 18, 2005 2.990 3.090 2.950 3.050 237,183 +0.05(+1.67%)
Nov 17, 2005 3.000 3.030 2.989 3.000 127,436 +0.00(+0.00%)
Nov 16, 2005 3.040 3.110 2.990 3.000 212,842 -0.02(-0.70%)
Nov 15, 2005 3.200 3.299 3.000 3.021 163,853 -0.19(-5.89%)
Nov 14, 2005 3.400 3.400 3.210 3.210 62,429 -0.22(-6.41%)
Nov 11, 2005 3.490 3.570 3.340 3.430 56,498 +0.07(+2.08%)
Nov 10, 2005 3.740 3.740 3.350 3.360 126,097 -0.38(-10.16%)
Nov 09, 2005 3.370 3.960 3.370 3.740 298,561 +0.36(+10.65%)
Nov 08, 2005 3.430 3.560 3.360 3.380 80,560 -0.01(-0.29%)
Nov 07, 2005 3.370 3.590 3.310 3.390 129,282 -0.06(-1.74%)
Nov 04, 2005 3.420 3.500 3.060 3.450 125,419 +0.25(+7.81%)
Nov 03, 2005 3.400 3.430 3.180 3.200 47,181 -0.15(-4.56%)
Nov 02, 2005 3.230 3.410 3.150 3.353 71,115 +0.23(+7.47%)
Nov 01, 2005 3.150 3.300 3.050 3.120 41,160 -0.03(-0.95%)
Oct 31, 2005 3.180 3.180 2.990 3.150 45,031 -0.08(-2.48%)
Oct 28, 2005 3.130 3.300 3.040 3.230 42,223 +0.07(+2.22%)
Oct 27, 2005 3.180 3.290 2.960 3.160 61,276 -0.09(-2.77%)
Oct 26, 2005 3.400 3.500 3.240 3.250 135,807 -0.15(-4.41%)
Oct 25, 2005 3.200 3.400 3.160 3.400 95,400 +0.17(+5.26%)
Oct 24, 2005 3.260 3.370 3.200 3.230 88,843 +0.04(+1.25%)
Oct 21, 2005 3.220 3.500 3.120 3.190 153,806 +0.07(+2.24%)
Oct 20, 2005 2.960 3.220 2.890 3.120 197,873 +0.35(+12.64%)
Oct 19, 2005 2.830 2.880 2.750 2.770 66,250 -0.10(-3.48%)
Oct 18, 2005 2.870 2.955 2.810 2.870 48,025 +0.07(+2.50%)
Oct 17, 2005 2.940 3.000 2.550 2.800 100,951 -0.08(-2.78%)
Oct 14, 2005 2.750 3.010 2.720 2.880 94,805 +0.12(+4.35%)
Oct 13, 2005 2.890 3.000 2.650 2.760 168,607 -0.06(-2.13%)
Oct 12, 2005 3.050 3.220 2.750 2.820 169,002 -0.25(-8.14%)
Oct 11, 2005 3.300 3.350 3.070 3.070 106,975 -0.21(-6.40%)
Oct 10, 2005 3.470 3.590 3.270 3.280 110,645 -0.18(-5.20%)
Oct 07, 2005 3.690 3.700 3.435 3.460 221,583 +0.13(+3.90%)
Oct 06, 2005 3.750 3.750 3.300 3.330 169,273 -0.38(-10.24%)
Oct 05, 2005 3.810 3.980 3.710 3.710 62,736 -0.13(-3.39%)
Oct 04, 2005 3.960 3.990 3.700 3.840 85,340 -0.14(-3.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.