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, 2006 3.860 3.900 3.600 3.750 411,976 -0.15(-3.85%)
Mar 30, 2006 3.760 3.900 3.560 3.900 383,392 +0.15(+4.00%)
Mar 29, 2006 2.990 3.850 2.970 3.750 676,983 +0.75(+25.00%)
Mar 28, 2006 3.020 3.020 2.950 3.000 119,493 -0.03(-0.99%)
Mar 27, 2006 3.020 3.130 3.020 3.030 178,543 +0.01(+0.33%)
Mar 24, 2006 3.120 3.140 3.020 3.020 148,026 -0.12(-3.82%)
Mar 23, 2006 3.300 3.300 3.140 3.140 57,700 -0.08(-2.48%)
Mar 22, 2006 3.150 3.300 3.150 3.220 59,400 +0.07(+2.22%)
Mar 21, 2006 3.140 3.234 3.080 3.150 31,508 +0.02(+0.64%)
Mar 20, 2006 3.110 3.300 3.050 3.130 69,240 +0.02(+0.64%)
Mar 17, 2006 3.250 3.250 3.110 3.110 58,639 -0.09(-2.81%)
Mar 16, 2006 3.100 3.270 2.950 3.200 168,598 +0.08(+2.56%)
Mar 15, 2006 2.920 3.150 2.830 3.120 202,926 +0.14(+4.70%)
Mar 14, 2006 3.070 3.170 2.940 2.980 183,428 -0.19(-5.99%)
Mar 13, 2006 3.380 3.400 3.040 3.170 157,742 -0.17(-5.09%)
Mar 10, 2006 3.460 3.500 3.310 3.340 115,486 -0.16(-4.57%)
Mar 09, 2006 3.350 3.640 3.300 3.500 74,598 +0.08(+2.34%)
Mar 08, 2006 3.450 3.460 3.400 3.420 45,134 -0.04(-1.16%)
Mar 07, 2006 3.650 3.660 3.410 3.460 186,773 -0.21(-5.72%)
Mar 06, 2006 3.760 3.850 3.650 3.670 87,471 -0.13(-3.42%)
Mar 03, 2006 3.790 3.850 3.750 3.800 80,362 -0.04(-1.04%)
Mar 02, 2006 3.800 3.840 3.690 3.840 173,827 +0.12(+3.23%)
Mar 01, 2006 3.670 3.800 3.670 3.720 95,955 +0.03(+0.81%)
Feb 28, 2006 3.810 3.850 3.520 3.690 194,595 -0.12(-3.15%)
Feb 27, 2006 3.670 3.840 3.670 3.810 299,409 +0.15(+4.10%)
Feb 24, 2006 3.590 3.700 3.530 3.660 153,892 +0.05(+1.39%)
Feb 23, 2006 3.630 3.710 3.560 3.610 133,604 -0.02(-0.55%)
Feb 22, 2006 3.630 3.710 3.560 3.630 250,181 +0.02(+0.55%)
Feb 21, 2006 3.550 3.670 3.490 3.610 198,128 +0.13(+3.74%)
Feb 17, 2006 3.410 3.500 3.400 3.480 144,858 +0.03(+0.87%)
Feb 16, 2006 3.440 3.500 3.310 3.450 124,000 +0.06(+1.77%)
Feb 15, 2006 3.390 3.500 3.350 3.390 76,031 -0.04(-1.17%)
Feb 14, 2006 3.500 3.590 3.300 3.430 154,556 -0.05(-1.44%)
Feb 13, 2006 3.280 3.620 3.250 3.480 248,512 +0.23(+7.01%)
Feb 10, 2006 3.260 3.300 3.160 3.252 116,541 -0.01(-0.25%)
Feb 09, 2006 3.240 3.290 3.170 3.260 103,100 +0.07(+2.19%)
Feb 08, 2006 3.160 3.290 3.050 3.190 123,787 +0.01(+0.31%)
Feb 07, 2006 3.140 3.200 3.030 3.180 104,373 -0.01(-0.31%)
Feb 06, 2006 3.200 3.200 3.020 3.190 113,378 -0.02(-0.62%)
Feb 03, 2006 3.230 3.290 2.970 3.210 194,819 -0.03(-0.93%)
Feb 02, 2006 3.200 3.300 3.130 3.240 116,134 +0.00(+0.00%)
Feb 01, 2006 3.290 3.310 3.180 3.240 238,743 -0.03(-0.92%)
Jan 31, 2006 3.320 3.361 3.080 3.270 273,561 -0.05(-1.51%)
Jan 30, 2006 3.080 3.500 3.030 3.320 476,586 +0.27(+8.85%)
Jan 27, 2006 3.050 3.140 3.000 3.050 96,590 +0.01(+0.33%)
Jan 26, 2006 2.970 3.120 2.960 3.040 148,517 +0.04(+1.33%)
Jan 25, 2006 2.870 3.020 2.860 3.000 151,998 +0.15(+5.26%)
Jan 24, 2006 2.860 2.900 2.830 2.850 238,433 +0.00(+0.00%)
Jan 23, 2006 2.920 3.000 2.830 2.850 359,039 -0.11(-3.72%)
Jan 20, 2006 3.070 3.070 2.800 2.960 304,490 -0.08(-2.63%)
Jan 19, 2006 2.970 3.060 2.960 3.040 858,213 +0.10(+3.40%)
Jan 18, 2006 2.860 2.950 2.820 2.940 739,568 +0.09(+3.16%)
Jan 17, 2006 2.850 2.880 2.790 2.850 108,187 -0.01(-0.35%)
Jan 13, 2006 2.890 2.900 2.790 2.860 125,582 +0.01(+0.35%)
Jan 12, 2006 2.900 2.930 2.840 2.850 509,400 -0.04(-1.38%)
Jan 11, 2006 2.840 2.890 2.830 2.890 138,525 +0.03(+1.05%)
Jan 10, 2006 2.890 2.890 2.860 2.860 46,598 -0.02(-0.69%)
Jan 09, 2006 2.860 2.940 2.810 2.880 254,580 +0.07(+2.49%)
Jan 06, 2006 2.800 2.850 2.750 2.810 100,086 +0.06(+2.18%)
Jan 05, 2006 2.790 2.790 2.710 2.750 90,490 -0.02(-0.72%)
Jan 04, 2006 2.770 2.820 2.700 2.770 130,390 +0.00(+0.00%)
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.