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 (%)
Feb 27, 2004 5.850 6.010 5.850 5.940 63,000 +0.14(+2.41%)
Feb 26, 2004 5.800 5.900 5.790 5.800 39,100 -0.10(-1.69%)
Feb 25, 2004 6.000 6.020 5.799 5.900 74,100 -0.03(-0.51%)
Feb 24, 2004 5.610 6.120 5.160 5.930 297,100 +0.52(+9.61%)
Feb 23, 2004 6.140 6.160 5.070 5.410 604,700 -0.70(-11.46%)
Feb 20, 2004 6.460 6.460 6.000 6.110 171,500 -0.12(-1.93%)
Feb 19, 2004 6.250 6.650 6.160 6.230 146,900 +0.18(+2.98%)
Feb 18, 2004 6.370 6.370 6.030 6.050 129,800 -0.22(-3.51%)
Feb 17, 2004 6.380 6.450 6.100 6.270 99,600 -0.03(-0.48%)
Feb 13, 2004 6.400 6.430 6.250 6.300 51,600 -0.10(-1.56%)
Feb 12, 2004 6.300 6.470 6.260 6.400 71,500 +0.10(+1.59%)
Feb 11, 2004 6.110 6.470 6.060 6.300 218,900 +0.19(+3.11%)
Feb 10, 2004 6.040 6.190 6.020 6.110 208,600 +0.10(+1.66%)
Feb 09, 2004 6.100 6.250 6.010 6.010 189,500 -0.16(-2.59%)
Feb 06, 2004 6.220 6.290 6.030 6.170 177,300 -0.01(-0.16%)
Feb 05, 2004 6.200 6.450 5.850 6.180 226,200 -0.02(-0.32%)
Feb 04, 2004 6.690 6.700 6.200 6.200 131,600 -0.55(-8.15%)
Feb 03, 2004 6.660 6.850 6.120 6.750 290,000 +0.28(+4.33%)
Feb 02, 2004 6.930 7.210 6.430 6.470 200,200 -0.58(-8.23%)
Jan 30, 2004 7.150 7.200 6.900 7.050 116,200 +0.00(+0.00%)
Jan 29, 2004 7.370 7.400 6.900 7.050 117,000 -0.15(-2.08%)
Jan 28, 2004 7.770 7.970 7.110 7.200 217,200 -0.44(-5.76%)
Jan 27, 2004 7.090 7.730 6.960 7.640 343,300 +0.75(+10.89%)
Jan 26, 2004 6.980 7.200 6.770 6.890 132,000 -0.04(-0.58%)
Jan 23, 2004 7.310 7.310 6.900 6.930 113,000 -0.29(-4.02%)
Jan 22, 2004 7.300 7.480 6.880 7.220 205,300 -0.33(-4.37%)
Jan 21, 2004 7.150 7.810 7.030 7.550 468,400 +0.55(+7.86%)
Jan 20, 2004 6.900 7.070 6.600 7.000 349,800 +0.54(+8.36%)
Jan 16, 2004 6.500 6.620 6.400 6.460 103,700 +0.05(+0.78%)
Jan 15, 2004 7.090 7.090 6.300 6.410 204,671 -0.51(-7.37%)
Jan 14, 2004 6.870 7.100 6.760 6.920 347,947 +0.11(+1.62%)
Jan 13, 2004 6.400 6.970 6.250 6.810 346,751 +0.41(+6.41%)
Jan 12, 2004 6.250 6.440 6.050 6.400 177,669 +0.35(+5.79%)
Jan 09, 2004 5.760 6.240 5.760 6.050 175,314 +0.18(+3.07%)
Jan 08, 2004 5.930 5.930 5.750 5.870 62,120 +0.02(+0.34%)
Jan 07, 2004 5.880 5.950 5.820 5.850 71,858 -0.02(-0.34%)
Jan 06, 2004 5.650 5.950 5.560 5.870 113,200 +0.21(+3.71%)
Jan 05, 2004 5.360 5.750 5.360 5.660 105,200 +0.18(+3.28%)
Jan 02, 2004 5.520 5.520 5.340 5.480 40,100 +0.01(+0.18%)
Dec 31, 2003 5.440 5.620 5.360 5.470 56,900 +0.00(+0.00%)
Dec 30, 2003 5.500 5.600 5.310 5.470 64,450 +0.03(+0.55%)
Dec 29, 2003 5.110 5.650 4.920 5.440 82,440 -0.14(-2.51%)
Dec 26, 2003 5.270 5.580 5.270 5.580 82,011 +0.27(+5.08%)
Dec 24, 2003 5.270 5.310 5.100 5.310 39,134 +0.13(+2.51%)
Dec 23, 2003 5.270 5.400 4.950 5.180 98,629 -0.11(-2.10%)
Dec 22, 2003 5.060 5.390 5.060 5.291 94,333 +0.12(+2.34%)
Dec 19, 2003 5.240 5.240 5.060 5.170 43,160 -0.02(-0.39%)
Dec 18, 2003 5.060 5.300 5.010 5.190 95,469 -0.06(-1.14%)
Dec 17, 2003 5.300 5.300 5.010 5.250 25,711 +0.23(+4.58%)
Dec 16, 2003 4.950 5.440 4.900 5.020 92,194 -0.04(-0.79%)
Dec 15, 2003 5.270 5.440 5.040 5.060 75,675 -0.18(-3.44%)
Dec 12, 2003 5.120 5.240 5.010 5.240 46,053 +0.20(+3.97%)
Dec 11, 2003 4.860 5.160 4.860 5.040 33,370 +0.10(+2.02%)
Dec 10, 2003 4.910 4.990 4.870 4.940 107,351 -0.01(-0.18%)
Dec 09, 2003 5.060 5.060 4.900 4.949 45,737 -0.10(-2.00%)
Dec 08, 2003 5.120 5.290 4.850 5.050 55,628 -0.24(-4.54%)
Dec 05, 2003 5.420 5.660 5.110 5.290 59,567 -0.11(-2.06%)
Dec 04, 2003 5.650 5.690 5.300 5.401 44,216 -0.20(-3.55%)
Dec 03, 2003 5.360 5.650 5.300 5.600 139,630 +0.30(+5.66%)
Dec 02, 2003 5.350 5.350 5.010 5.300 57,965 +0.20(+3.92%)
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.