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, 2005 4.320 4.579 4.310 4.420 29,557 +0.06(+1.38%)
Mar 30, 2005 4.310 4.490 4.270 4.360 190,962 -0.07(-1.58%)
Mar 29, 2005 4.710 4.710 4.310 4.430 43,229 -0.13(-2.85%)
Mar 28, 2005 4.770 4.770 4.490 4.560 63,084 -0.24(-5.00%)
Mar 24, 2005 4.710 4.950 4.690 4.800 99,884 +0.02(+0.42%)
Mar 23, 2005 4.990 4.990 4.620 4.780 63,160 -0.13(-2.65%)
Mar 22, 2005 4.780 5.070 4.780 4.910 66,648 +0.09(+1.87%)
Mar 21, 2005 4.370 4.950 4.370 4.820 125,873 +0.39(+8.80%)
Mar 18, 2005 4.650 4.750 4.340 4.430 97,410 -0.27(-5.74%)
Mar 17, 2005 4.550 4.770 4.540 4.700 30,203 +0.08(+1.73%)
Mar 16, 2005 4.730 4.730 4.500 4.620 45,659 +0.01(+0.22%)
Mar 15, 2005 4.660 5.020 4.600 4.610 85,310 +0.00(+0.00%)
Mar 14, 2005 4.450 4.610 4.450 4.610 48,444 +0.15(+3.36%)
Mar 11, 2005 4.620 4.750 4.450 4.460 61,495 -0.26(-5.51%)
Mar 10, 2005 4.850 4.850 4.620 4.720 64,918 -0.16(-3.28%)
Mar 09, 2005 4.930 4.930 4.710 4.880 31,162 +0.13(+2.74%)
Mar 08, 2005 4.860 5.000 4.700 4.750 49,728 -0.08(-1.66%)
Mar 07, 2005 4.900 5.030 4.820 4.830 122,074 -0.10(-2.03%)
Mar 04, 2005 5.120 5.150 4.840 4.930 97,073 -0.29(-5.56%)
Mar 03, 2005 5.400 5.400 5.000 5.220 94,166 -0.15(-2.79%)
Mar 02, 2005 4.890 5.380 4.890 5.370 127,800 +0.27(+5.29%)
Mar 01, 2005 4.760 5.100 4.760 5.100 97,713 +0.28(+5.79%)
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%)
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.