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 (%)
Apr 30, 2004 5.980 6.050 5.350 5.460 152,300 -0.52(-8.70%)
Apr 29, 2004 6.000 6.180 5.860 5.980 164,100 -0.12(-1.97%)
Apr 28, 2004 6.200 6.470 5.950 6.100 111,900 -0.25(-3.94%)
Apr 27, 2004 6.350 6.500 6.270 6.350 175,600 +0.16(+2.58%)
Apr 26, 2004 6.410 6.440 6.110 6.190 100,900 -0.20(-3.13%)
Apr 23, 2004 6.250 6.460 6.060 6.390 86,100 +0.20(+3.23%)
Apr 22, 2004 6.340 6.340 6.000 6.190 99,700 -0.01(-0.16%)
Apr 21, 2004 6.320 6.350 6.000 6.200 119,300 +0.07(+1.14%)
Apr 20, 2004 6.490 6.880 6.050 6.130 406,900 -0.27(-4.22%)
Apr 19, 2004 6.450 6.540 6.250 6.400 194,900 +0.07(+1.11%)
Apr 16, 2004 6.160 6.500 6.030 6.330 381,600 +0.30(+4.98%)
Apr 15, 2004 5.890 6.180 5.720 6.030 90,100 +0.17(+2.92%)
Apr 14, 2004 5.860 6.050 5.650 5.859 136,500 +0.14(+2.43%)
Apr 13, 2004 6.050 6.200 5.680 5.720 134,500 -0.38(-6.23%)
Apr 12, 2004 5.560 6.240 5.460 6.100 381,700 +0.59(+10.71%)
Apr 08, 2004 5.450 5.600 5.350 5.510 85,400 +0.10(+1.85%)
Apr 07, 2004 5.510 5.640 5.410 5.410 62,000 -0.17(-3.05%)
Apr 06, 2004 5.600 5.640 5.450 5.580 73,300 +0.04(+0.72%)
Apr 05, 2004 5.340 5.600 5.260 5.540 74,700 +0.13(+2.40%)
Apr 02, 2004 5.400 5.490 5.250 5.410 88,200 +0.08(+1.50%)
Apr 01, 2004 5.310 5.360 5.120 5.330 116,200 +0.21(+4.10%)
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%)
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.