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 30, 2007 1.600 1.610 1.540 1.550 81,635 -0.04(-2.51%)
Mar 29, 2007 1.480 1.620 1.470 1.590 118,436 +0.11(+7.43%)
Mar 28, 2007 1.520 1.560 1.470 1.480 74,163 -0.04(-2.63%)
Mar 27, 2007 1.520 1.610 1.460 1.520 170,886 +0.01(+0.66%)
Mar 26, 2007 1.470 1.530 1.390 1.510 201,042 +0.07(+4.86%)
Mar 23, 2007 1.450 1.450 1.390 1.440 93,196 +0.00(+0.00%)
Mar 22, 2007 1.330 1.440 1.330 1.440 302,097 +0.10(+7.46%)
Mar 21, 2007 1.350 1.380 1.330 1.340 124,964 -0.02(-1.47%)
Mar 20, 2007 1.400 1.410 1.350 1.360 78,103 -0.02(-1.45%)
Mar 19, 2007 1.320 1.410 1.320 1.380 148,130 +0.04(+2.99%)
Mar 16, 2007 1.350 1.350 1.320 1.340 364,598 -0.03(-2.19%)
Mar 15, 2007 1.570 1.590 1.360 1.370 594,837 -0.25(-15.43%)
Mar 14, 2007 1.560 1.640 1.470 1.620 199,511 +0.10(+6.57%)
Mar 13, 2007 1.620 1.630 1.500 1.520 93,035 -0.10(-6.17%)
Mar 12, 2007 1.630 1.650 1.610 1.620 48,437 +0.03(+1.89%)
Mar 09, 2007 1.610 1.610 1.580 1.590 83,140 -0.01(-0.63%)
Mar 08, 2007 1.600 1.630 1.590 1.600 82,814 +0.03(+1.91%)
Mar 07, 2007 1.580 1.600 1.540 1.570 50,524 +0.03(+1.95%)
Mar 06, 2007 1.540 1.600 1.530 1.540 90,425 -0.01(-0.64%)
Mar 05, 2007 1.540 1.570 1.530 1.550 117,874 -0.03(-1.90%)
Mar 02, 2007 1.610 1.630 1.550 1.580 75,075 -0.02(-1.26%)
Mar 01, 2007 1.610 1.630 1.530 1.600 145,987 -0.01(-0.62%)
Feb 28, 2007 1.650 1.730 1.580 1.610 285,318 -0.06(-3.82%)
Feb 27, 2007 1.750 1.760 1.650 1.674 241,330 -0.08(-4.34%)
Feb 26, 2007 1.750 1.750 1.700 1.750 74,200 +0.04(+2.34%)
Feb 23, 2007 1.740 1.760 1.700 1.710 82,398 -0.05(-2.84%)
Feb 22, 2007 1.760 1.780 1.730 1.760 54,743 +0.02(+1.15%)
Feb 21, 2007 1.790 1.790 1.710 1.740 101,418 -0.02(-1.14%)
Feb 20, 2007 1.780 1.784 1.730 1.760 85,552 -0.00(-0.03%)
Feb 16, 2007 1.780 1.800 1.750 1.761 67,756 +0.00(+0.03%)
Feb 15, 2007 1.800 1.800 1.750 1.760 101,309 -0.04(-2.22%)
Feb 14, 2007 1.790 1.800 1.750 1.800 104,179 +0.03(+1.69%)
Feb 13, 2007 1.800 1.820 1.750 1.770 90,088 -0.01(-0.56%)
Feb 12, 2007 1.840 1.840 1.750 1.780 102,420 +0.02(+1.14%)
Feb 09, 2007 1.810 1.830 1.750 1.760 82,565 -0.03(-1.68%)
Feb 08, 2007 1.830 1.830 1.770 1.790 74,100 -0.02(-1.10%)
Feb 07, 2007 1.830 1.840 1.800 1.810 142,645 -0.01(-0.55%)
Feb 06, 2007 1.800 1.830 1.800 1.820 121,589 +0.03(+1.68%)
Feb 05, 2007 1.770 1.825 1.760 1.790 92,514 +0.01(+0.56%)
Feb 02, 2007 1.760 1.800 1.760 1.780 70,289 +0.00(+0.00%)
Feb 01, 2007 1.800 1.840 1.750 1.780 167,616 -0.02(-1.11%)
Jan 31, 2007 1.820 1.820 1.780 1.800 298,366 +0.05(+2.86%)
Jan 30, 2007 1.770 1.800 1.710 1.750 91,032 -0.04(-2.23%)
Jan 29, 2007 1.780 1.800 1.760 1.790 116,486 +0.03(+1.70%)
Jan 26, 2007 1.750 1.790 1.710 1.760 84,865 +0.02(+1.15%)
Jan 25, 2007 1.750 1.830 1.700 1.740 293,457 -0.03(-1.69%)
Jan 24, 2007 1.810 1.850 1.750 1.770 180,210 -0.07(-3.80%)
Jan 23, 2007 1.800 1.930 1.800 1.840 760,077 +0.06(+3.37%)
Jan 22, 2007 1.820 1.820 1.770 1.780 137,422 -0.02(-1.11%)
Jan 19, 2007 1.670 1.810 1.670 1.800 234,454 +0.11(+6.51%)
Jan 18, 2007 1.750 1.790 1.680 1.690 96,791 -0.07(-3.98%)
Jan 17, 2007 1.760 1.790 1.760 1.760 63,855 -0.02(-1.12%)
Jan 16, 2007 1.810 1.840 1.770 1.780 126,828 -0.03(-1.66%)
Jan 12, 2007 1.810 1.840 1.800 1.810 151,100 -0.02(-1.09%)
Jan 11, 2007 1.770 1.840 1.770 1.830 259,547 +0.08(+4.57%)
Jan 10, 2007 1.700 1.780 1.700 1.750 158,911 +0.04(+2.34%)
Jan 09, 2007 1.780 1.780 1.700 1.710 87,596 -0.07(-3.93%)
Jan 08, 2007 1.670 1.790 1.670 1.780 259,882 +0.09(+5.33%)
Jan 05, 2007 1.760 1.810 1.650 1.690 294,789 -0.08(-4.52%)
Jan 04, 2007 1.810 1.820 1.750 1.770 266,339 -0.04(-2.21%)
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.