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 24, 2009 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Apr 23, 2009 0.8201 0.8600 0.8201 0.8400 8,277 -0.01(-1.16%)
Apr 22, 2009 0.8701 0.8788 0.8400 0.8499 21,071 -0.02(-2.31%)
Apr 21, 2009 0.9500 0.9500 0.8100 0.8700 20,128 -0.10(-10.31%)
Apr 20, 2009 0.9600 0.9700 0.8100 0.9700 50,432 +0.03(+3.19%)
Apr 17, 2009 0.8900 0.9900 0.8500 0.9400 69,166 +0.15(+18.99%)
Apr 16, 2009 0.6100 1.000 0.5800 0.7900 239,572 +0.27(+51.92%)
Apr 15, 2009 0.5000 0.6200 0.5000 0.5200 66,842 -0.04(-7.14%)
Apr 14, 2009 0.4900 0.5800 0.4010 0.5600 62,343 +0.07(+14.19%)
Apr 13, 2009 0.5200 0.5400 0.4700 0.4904 72,303 -0.12(-19.61%)
Apr 09, 2009 0.6700 0.6700 0.5200 0.6100 71,839 -0.05(-7.85%)
Apr 08, 2009 0.6600 0.7000 0.6600 0.6620 66,677 +0.00(+0.30%)
Apr 07, 2009 0.7700 0.8700 0.6300 0.6600 195,508 -0.29(-30.53%)
Apr 06, 2009 0.9500 0.9500 0.9300 0.9500 5,060 +0.01(+1.06%)
Apr 03, 2009 0.9300 0.9500 0.9300 0.9400 3,612 +0.01(+1.08%)
Apr 02, 2009 0.9260 0.9300 0.9100 0.9300 9,492 -0.02(-2.62%)
Apr 01, 2009 0.9100 0.9601 0.9100 0.9550 9,083 +0.03(+3.80%)
Mar 31, 2009 0.9400 0.9400 0.9100 0.9200 5,265 -0.01(-1.08%)
Mar 30, 2009 0.9700 0.9700 0.9300 0.9300 2,058 -0.02(-2.09%)
Mar 26, 2009 0.9600 0.9600 0.8900 0.9499 13,873 +0.17(+21.78%)
Mar 25, 2009 0.8600 0.8681 0.7500 0.7800 31,687 -0.12(-13.33%)
Mar 24, 2009 0.9000 0.9500 0.8700 0.9000 10,204 -0.01(-1.10%)
Mar 23, 2009 0.9200 0.9400 0.9099 0.9100 7,192 -0.03(-3.19%)
Mar 20, 2009 0.9500 0.9500 0.9300 0.9400 5,775 +0.01(+1.08%)
Mar 19, 2009 0.9500 0.9500 0.9200 0.9300 7,788 +0.02(+2.20%)
Mar 18, 2009 0.9199 0.9300 0.8848 0.9100 5,707 +0.01(+1.11%)
Mar 17, 2009 0.9700 0.9700 0.9000 0.9000 1,819 +0.05(+5.87%)
Mar 16, 2009 0.9000 0.9199 0.8500 0.8501 16,279 -0.07(-7.60%)
Mar 13, 2009 0.9400 0.9600 0.8800 0.9200 10,487 -0.05(-5.14%)
Mar 12, 2009 0.9700 1.020 0.9400 0.9698 6,790 +0.07(+7.76%)
Mar 11, 2009 0.9100 0.9488 0.9000 0.9000 6,237 -0.01(-1.10%)
Mar 10, 2009 0.9388 0.9400 0.8900 0.9100 6,203 -0.04(-4.20%)
Mar 09, 2009 0.9600 0.9600 0.9000 0.9499 8,118 -0.02(-2.07%)
Mar 06, 2009 1.050 1.050 0.9500 0.9700 12,930 -0.13(-11.82%)
Mar 05, 2009 1.140 1.150 1.100 1.100 6,225 -0.01(-0.90%)
Mar 04, 2009 1.130 1.150 1.110 1.110 11,749 -0.03(-2.63%)
Mar 02, 2009 1.200 1.270 1.140 1.140 13,857 -0.15(-11.49%)
Feb 27, 2009 1.140 1.300 1.140 1.288 2,800 -0.01(-0.92%)
Feb 26, 2009 1.250 1.350 1.250 1.300 5,275 +0.05(+4.00%)
Feb 25, 2009 1.250 1.250 1.230 1.250 3,842 +0.10(+8.70%)
Feb 24, 2009 1.270 1.270 1.130 1.150 17,746 -0.10(-8.00%)
Feb 23, 2009 1.330 1.350 1.250 1.250 17,449 -0.12(-8.76%)
Feb 20, 2009 1.400 1.434 1.310 1.370 8,952 -0.03(-2.14%)
Feb 19, 2009 1.630 1.630 1.400 1.400 7,950 -0.06(-4.11%)
Feb 18, 2009 1.600 1.600 1.450 1.460 6,662 -0.15(-9.32%)
Feb 17, 2009 1.620 1.620 1.610 1.610 743 -0.01(-0.62%)
Feb 13, 2009 1.640 1.640 1.600 1.620 3,737 +0.01(+0.63%)
Feb 12, 2009 1.610 1.640 1.550 1.610 4,060 +0.07(+4.54%)
Feb 11, 2009 1.560 1.600 1.511 1.540 5,451 -0.04(-2.53%)
Feb 10, 2009 1.540 1.700 1.530 1.580 3,739 -0.04(-2.47%)
Feb 09, 2009 1.620 1.620 1.620 1.620 300 +0.08(+5.19%)
Feb 06, 2009 1.500 1.550 1.500 1.540 8,639 +0.01(+0.66%)
Feb 05, 2009 1.630 1.630 1.510 1.530 3,748 -0.09(-5.56%)
Feb 04, 2009 1.590 1.620 1.590 1.620 351 +0.05(+3.18%)
Feb 03, 2009 1.640 1.640 1.560 1.570 2,925 +0.04(+2.62%)
Feb 02, 2009 1.600 1.600 1.500 1.530 7,103 -0.03(-1.92%)
Jan 30, 2009 1.670 1.710 1.530 1.560 13,321 -0.09(-5.45%)
Jan 29, 2009 1.610 1.650 1.560 1.650 1,818 +0.04(+2.31%)
Jan 28, 2009 1.655 1.670 1.613 1.613 5,126 -0.06(-3.44%)
Jan 27, 2009 1.690 1.690 1.500 1.670 4,950 -0.07(-4.02%)
Jan 26, 2009 1.700 1.750 1.700 1.740 7,140 -0.01(-0.57%)
Jan 23, 2009 1.750 1.790 1.730 1.750 5,086 +0.00(+0.29%)
Jan 22, 2009 1.824 1.860 1.730 1.745 21,740 -0.03(-1.97%)
Jan 21, 2009 1.750 1.870 1.660 1.780 13,220 +0.15(+9.34%)
Jan 20, 2009 1.680 1.750 1.520 1.628 9,446 +0.12(+7.81%)
Jan 16, 2009 1.600 1.730 1.510 1.510 10,949 +0.00(+0.00%)
Jan 15, 2009 1.550 1.580 1.500 1.510 11,128 -0.09(-5.63%)
Jan 14, 2009 1.590 1.715 1.590 1.600 1,974 -0.13(-7.51%)
Jan 13, 2009 1.570 1.730 1.570 1.730 9,656 +0.05(+2.98%)
Jan 12, 2009 1.550 1.700 1.550 1.680 8,858 +0.00(+0.00%)
Jan 09, 2009 1.630 1.700 1.600 1.680 10,296 -0.04(-2.32%)
Jan 08, 2009 1.700 1.720 1.643 1.720 12,027 +0.10(+6.13%)
Jan 07, 2009 1.700 1.700 1.610 1.621 16,992 -0.09(-5.23%)
Jan 06, 2009 1.400 1.730 1.400 1.710 45,935 +0.45(+35.70%)
Jan 05, 2009 1.400 1.400 1.260 1.260 21,146 -0.11(-8.21%)
Jan 02, 2009 1.210 1.400 1.180 1.373 6,870 +0.21(+18.34%)
Dec 31, 2008 1.160 1.210 1.160 1.160 21,805 +0.00(+0.00%)
Dec 30, 2008 1.150 1.179 1.150 1.160 22,627 -0.02(-1.69%)
Dec 29, 2008 1.200 1.250 1.170 1.180 19,664 -0.06(-4.84%)
Dec 26, 2008 1.240 1.250 1.230 1.240 6,473 -0.01(-0.80%)
Dec 24, 2008 1.220 1.280 1.220 1.250 12,325 -0.07(-5.30%)
Dec 23, 2008 1.500 1.500 1.280 1.320 19,734 -0.15(-10.20%)
Dec 22, 2008 1.540 1.640 1.470 1.470 13,171 -0.12(-7.55%)
Dec 19, 2008 1.700 1.700 1.510 1.590 18,838 -0.09(-5.36%)
Dec 18, 2008 1.750 1.750 1.669 1.680 12,436 -0.01(-0.59%)
Dec 17, 2008 1.680 1.690 1.630 1.690 3,203 +0.00(+0.00%)
Dec 16, 2008 1.700 1.700 1.680 1.690 3,799 +0.02(+1.20%)
Dec 15, 2008 1.800 1.800 1.630 1.670 20,186 -0.10(-5.66%)
Dec 12, 2008 1.760 1.850 1.760 1.770 20,661 -0.11(-5.85%)
Dec 11, 2008 1.800 1.880 1.760 1.880 31,474 +0.14(+8.03%)
Dec 10, 2008 1.610 1.800 1.606 1.740 54,954 +0.48(+38.10%)
Dec 09, 2008 1.710 1.710 1.260 1.260 40,661 -0.44(-25.88%)
Dec 08, 2008 1.620 1.770 1.620 1.700 14,899 -0.01(-0.58%)
Dec 05, 2008 1.620 1.780 1.620 1.710 40,553 +0.07(+4.27%)
Dec 04, 2008 1.320 1.930 1.220 1.640 51,905 +0.44(+36.67%)
Dec 03, 2008 1.150 1.250 1.150 1.200 25,266 +0.09(+7.71%)
Dec 02, 2008 1.190 1.200 1.110 1.114 14,748 +0.00(+0.36%)
Dec 01, 2008 1.080 1.160 1.020 1.110 30,106 +0.16(+16.65%)
Nov 28, 2008 0.9200 0.9800 0.9200 0.9516 2,515 +0.06(+6.92%)
Nov 26, 2008 0.8700 1.000 0.8700 0.8900 18,637 +0.03(+3.49%)
Nov 25, 2008 0.7500 1.000 0.7500 0.8600 18,603 +0.11(+14.67%)
Nov 24, 2008 0.8100 0.8700 0.7500 0.7500 16,476 -0.11(-12.79%)
Nov 21, 2008 1.000 1.010 0.8000 0.8600 13,628 +0.02(+2.38%)
Nov 20, 2008 0.8500 0.8900 0.8000 0.8400 8,636 -0.06(-6.67%)
Nov 19, 2008 0.9899 0.9900 0.8100 0.9000 18,270 -0.06(-6.25%)
Nov 18, 2008 0.9999 1.000 0.9000 0.9600 5,452 +0.04(+4.35%)
Nov 17, 2008 0.9800 0.9800 0.9100 0.9200 4,505 -0.04(-4.17%)
Nov 14, 2008 1.000 1.020 0.9400 0.9600 14,500 +0.00(+0.00%)
Nov 13, 2008 1.110 1.158 0.9600 0.9600 12,913 -0.15(-13.51%)
Nov 12, 2008 1.120 1.120 1.110 1.110 8,375 -0.01(-0.89%)
Nov 11, 2008 1.140 1.140 1.110 1.120 21,571 -0.02(-1.36%)
Nov 10, 2008 1.149 1.160 1.130 1.135 1,909 +0.02(+1.37%)
Nov 07, 2008 1.120 1.200 1.120 1.120 11,056 +0.00(+0.00%)
Nov 06, 2008 1.120 1.140 1.110 1.120 11,338 +0.00(+0.00%)
Nov 05, 2008 1.210 1.210 1.110 1.120 6,945 +0.01(+0.90%)
Nov 04, 2008 1.230 1.310 0.9500 1.110 50,308 -0.14(-11.20%)
Nov 03, 2008 1.260 1.260 1.210 1.250 2,756 +0.07(+5.92%)
Oct 31, 2008 1.200 1.200 1.150 1.180 16,832 -0.04(-2.97%)
Oct 30, 2008 1.300 1.300 1.185 1.216 6,900 -0.08(-6.44%)
Oct 29, 2008 1.230 1.330 1.155 1.300 10,625 +0.20(+18.17%)
Oct 28, 2008 1.030 1.240 1.030 1.100 23,650 +0.06(+5.77%)
Oct 27, 2008 1.254 1.254 1.040 1.040 4,921 -0.14(-11.86%)
Oct 24, 2008 1.180 1.220 1.171 1.180 8,498 -0.09(-6.90%)
Oct 23, 2008 1.300 1.300 1.220 1.267 14,955 -0.12(-8.82%)
Oct 22, 2008 1.420 1.440 1.390 1.390 9,950 +0.06(+4.69%)
Oct 21, 2008 1.410 1.410 1.300 1.328 28,220 -0.02(-1.65%)
Oct 20, 2008 1.350 1.380 1.310 1.350 13,902 +0.02(+1.50%)
Oct 17, 2008 1.300 1.330 1.300 1.330 3,031 +0.01(+0.76%)
Oct 16, 2008 1.310 1.370 1.300 1.320 8,705 -0.05(-3.65%)
Oct 15, 2008 1.430 1.440 1.370 1.370 17,130 -0.03(-2.14%)
Oct 14, 2008 1.400 1.640 1.390 1.400 14,723 +0.02(+1.60%)
Oct 13, 2008 1.400 1.400 1.250 1.378 19,111 -0.00(-0.14%)
Oct 10, 2008 1.340 1.380 1.250 1.380 11,906 -0.07(-4.83%)
Oct 09, 2008 1.500 1.550 1.450 1.450 19,267 -0.10(-6.45%)
Oct 08, 2008 1.480 1.560 1.370 1.550 30,318 -0.18(-10.40%)
Oct 07, 2008 1.560 1.820 1.560 1.730 58,809 +0.11(+6.79%)
Oct 06, 2008 1.500 1.650 1.450 1.620 18,375 +0.12(+8.00%)
Oct 03, 2008 1.500 1.550 1.500 1.500 5,865 +0.00(+0.00%)
Oct 02, 2008 1.600 1.615 1.460 1.500 23,132 -0.11(-6.83%)
Oct 01, 2008 1.720 1.732 1.610 1.610 7,571 -0.17(-9.45%)
Sep 30, 2008 2.010 2.010 1.778 1.778 6,529 -0.39(-17.88%)
Sep 29, 2008 1.750 2.190 0.7900 2.165 21,697 +0.41(+23.01%)
Sep 26, 2008 1.810 1.810 1.670 1.760 8,150 -0.14(-7.27%)
Sep 25, 2008 1.990 2.030 1.890 1.898 23,767 +0.07(+3.70%)
Sep 24, 2008 2.040 2.040 1.830 1.830 10,502 -0.17(-8.49%)
Sep 23, 2008 1.680 2.040 1.610 2.000 33,771 +0.25(+14.29%)
Sep 22, 2008 1.940 2.050 1.620 1.750 44,085 -0.25(-12.50%)
Sep 19, 2008 1.560 2.000 1.560 2.000 74,562 +0.83(+70.94%)
Sep 18, 2008 1.340 1.340 1.000 1.170 48,226 -0.16(-12.03%)
Sep 17, 2008 1.370 1.370 1.330 1.330 5,949 -0.04(-2.92%)
Sep 16, 2008 1.500 1.500 1.360 1.370 6,414 -0.13(-8.67%)
Sep 15, 2008 1.340 1.520 1.330 1.500 26,319 +0.14(+10.29%)
Sep 12, 2008 1.500 1.550 1.330 1.360 17,709 -0.18(-11.69%)
Sep 11, 2008 1.680 1.680 1.500 1.540 11,222 -0.14(-8.33%)
Sep 10, 2008 1.880 1.880 1.680 1.680 9,533 -0.15(-8.20%)
Sep 09, 2008 1.800 1.860 1.770 1.830 15,000 +0.05(+2.81%)
Sep 08, 2008 1.790 1.890 1.780 1.780 7,142 -0.04(-2.20%)
Sep 05, 2008 1.840 1.850 1.820 1.820 13,200 -0.03(-1.62%)
Sep 04, 2008 1.820 1.916 1.820 1.850 15,906 -0.02(-1.07%)
Sep 03, 2008 1.910 1.910 1.840 1.870 12,138 -0.08(-4.10%)
Sep 02, 2008 2.230 2.230 1.920 1.950 41,719 -0.25(-11.37%)
Aug 29, 2008 1.920 2.310 1.760 2.200 71,150 +0.21(+10.56%)
Aug 28, 2008 2.120 2.150 1.990 1.990 29,785 -0.13(-6.13%)
Aug 27, 2008 2.150 2.160 2.120 2.120 15,017 -0.03(-1.40%)
Aug 26, 2008 2.100 2.220 2.070 2.150 39,738 +0.02(+0.94%)
Aug 25, 2008 2.280 2.280 2.120 2.130 24,314 -0.20(-8.58%)
Aug 22, 2008 2.430 2.500 2.330 2.330 44,520 -0.03(-1.27%)
Aug 21, 2008 2.350 2.440 2.300 2.360 29,661 +0.01(+0.43%)
Aug 20, 2008 2.350 3.100 2.350 2.350 21,950 -0.03(-1.26%)
Aug 19, 2008 2.600 2.670 2.310 2.380 28,990 -0.27(-10.19%)
Aug 18, 2008 2.940 2.943 2.650 2.650 21,568 -0.32(-10.77%)
Aug 15, 2008 3.030 3.070 2.970 2.970 4,709 -0.08(-2.62%)
Aug 14, 2008 3.090 3.110 3.050 3.050 14,321 +0.49(+19.14%)
Aug 13, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 12, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 11, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 08, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 07, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 06, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 05, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 04, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 01, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 31, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 30, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 29, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 28, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 25, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 24, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 23, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 22, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 21, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 18, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 17, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 16, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 15, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 14, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 11, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 10, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 09, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 08, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 07, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 04, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 03, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 02, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 01, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 30, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 27, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 26, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 25, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 24, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 23, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 20, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 19, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 18, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 17, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 16, 2008 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jun 13, 2008 2.840 2.900 2.550 2.560 71,768 -0.30(-10.49%)
Jun 12, 2008 2.910 2.950 2.840 2.860 9,287 -0.08(-2.72%)
Jun 11, 2008 3.131 3.220 2.920 2.940 15,944 -0.24(-7.55%)
Jun 10, 2008 3.140 3.246 3.100 3.180 13,974 +0.02(+0.63%)
Jun 09, 2008 3.180 3.250 3.100 3.160 11,988 +0.03(+0.96%)
Jun 06, 2008 3.150 3.200 3.130 3.130 16,194 +0.06(+1.95%)
Jun 05, 2008 3.140 3.160 3.000 3.070 10,937 -0.09(-2.85%)
Jun 04, 2008 3.140 3.180 3.130 3.160 3,900 +0.08(+2.60%)
Jun 03, 2008 3.160 3.220 3.000 3.080 24,719 -0.11(-3.45%)
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.