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 28, 2005 4.700 4.890 4.700 4.821 23,250 +0.07(+1.49%)
Feb 25, 2005 4.700 4.930 4.700 4.750 41,838 -0.05(-1.04%)
Feb 24, 2005 4.680 4.930 4.660 4.800 51,303 -0.09(-1.84%)
Feb 23, 2005 4.810 4.930 4.710 4.890 58,739 +0.12(+2.52%)
Feb 22, 2005 4.760 4.960 4.710 4.770 75,086 -0.10(-2.05%)
Feb 18, 2005 4.660 4.980 4.570 4.870 49,903 +0.17(+3.62%)
Feb 17, 2005 4.980 5.000 4.700 4.700 88,269 -0.34(-6.75%)
Feb 16, 2005 4.770 5.060 4.770 5.040 84,712 +0.15(+3.07%)
Feb 15, 2005 4.500 4.890 4.500 4.890 126,169 +0.30(+6.54%)
Feb 14, 2005 4.700 4.920 4.410 4.590 252,916 -0.08(-1.71%)
Feb 11, 2005 5.400 5.400 4.510 4.670 496,499 -0.78(-14.31%)
Feb 10, 2005 5.390 5.569 5.390 5.450 28,041 -0.05(-0.91%)
Feb 09, 2005 5.360 5.500 5.360 5.500 27,415 +0.10(+1.85%)
Feb 08, 2005 5.410 5.560 5.400 5.400 31,161 -0.02(-0.37%)
Feb 07, 2005 5.390 5.580 5.350 5.420 46,464 -0.07(-1.28%)
Feb 04, 2005 5.550 5.550 5.378 5.490 37,131 +0.03(+0.55%)
Feb 03, 2005 5.510 5.600 5.380 5.460 49,546 -0.08(-1.44%)
Feb 02, 2005 5.540 5.620 5.380 5.540 63,776 -0.14(-2.48%)
Feb 01, 2005 5.380 5.800 5.370 5.681 85,781 +0.25(+4.62%)
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%)
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.