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 (%)
Mar 31, 2004 5.150 5.290 5.110 5.120 44,400 -0.09(-1.75%)
Mar 30, 2004 5.480 5.650 5.180 5.211 90,600 -0.04(-0.74%)
Mar 29, 2004 5.540 5.640 5.240 5.250 123,900 +0.00(+0.00%)
Mar 26, 2004 5.290 5.290 5.100 5.250 47,600 +0.13(+2.54%)
Mar 25, 2004 5.250 5.399 5.100 5.120 90,300 -0.10(-1.92%)
Mar 24, 2004 5.420 5.490 5.160 5.220 114,900 -0.01(-0.19%)
Mar 23, 2004 5.450 5.450 5.030 5.230 157,700 +0.27(+5.44%)
Mar 22, 2004 5.350 5.380 4.900 4.960 102,700 -0.24(-4.62%)
Mar 19, 2004 5.180 5.500 5.130 5.200 63,700 +0.03(+0.58%)
Mar 18, 2004 5.000 5.180 4.970 5.170 80,400 +0.16(+3.19%)
Mar 17, 2004 5.000 5.120 4.900 5.010 62,800 +0.11(+2.24%)
Mar 16, 2004 4.930 5.300 4.900 4.900 97,300 -0.22(-4.30%)
Mar 15, 2004 5.370 5.430 5.060 5.120 76,500 -0.02(-0.39%)
Mar 12, 2004 4.910 5.190 4.910 5.140 97,700 +0.23(+4.68%)
Mar 11, 2004 5.140 5.190 4.860 4.910 225,700 -0.28(-5.39%)
Mar 10, 2004 5.580 5.820 4.890 5.190 348,600 -0.47(-8.30%)
Mar 09, 2004 5.830 5.930 5.580 5.660 87,700 -0.15(-2.58%)
Mar 08, 2004 5.920 6.090 5.800 5.810 58,100 -0.27(-4.44%)
Mar 05, 2004 6.070 6.120 6.020 6.080 49,400 -0.05(-0.80%)
Mar 04, 2004 5.590 6.130 5.590 6.129 95,100 +0.40(+6.96%)
Mar 03, 2004 6.000 6.050 5.670 5.730 79,100 -0.15(-2.55%)
Mar 02, 2004 5.950 6.100 5.810 5.880 62,800 -0.02(-0.34%)
Mar 01, 2004 5.900 6.120 5.900 5.900 47,700 -0.04(-0.67%)
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%)
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.