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 (%)
May 30, 2008 3.136 3.210 3.136 3.180 12,122 +0.07(+2.25%)
May 29, 2008 3.200 3.270 3.100 3.110 15,852 -0.05(-1.58%)
May 28, 2008 3.200 3.240 3.100 3.160 10,974 -0.01(-0.32%)
May 27, 2008 3.180 3.250 3.100 3.170 14,698 +0.06(+1.93%)
May 26, 2008 3.020 3.240 3.020 3.110 23,212 +0.00(+0.00%)
May 23, 2008 3.020 3.240 3.020 3.110 23,212 +0.03(+0.97%)
May 22, 2008 3.780 3.780 3.060 3.080 66,420 -0.52(-14.44%)
May 21, 2008 3.620 3.970 3.600 3.600 20,330 -0.29(-7.46%)
May 20, 2008 3.760 4.000 3.600 3.890 17,581 +0.29(+8.06%)
May 19, 2008 3.010 4.200 3.010 3.600 29,795 -0.40(-10.00%)
May 16, 2008 2.110 7.800 2.110 4.000 34,517 +3.55(+788.89%)
May 15, 2008 0.4498 0.4700 0.4200 0.4500 137,259 +0.02(+3.71%)
May 14, 2008 0.4500 0.4700 0.4300 0.4339 140,539 -0.04(-7.60%)
May 13, 2008 0.5000 0.5100 0.4600 0.4696 161,581 +0.01(+2.09%)
May 12, 2008 0.5100 0.5100 0.4400 0.4600 136,344 +0.00(+0.00%)
May 09, 2008 0.5100 0.5100 0.4500 0.4600 157,870 -0.01(-3.16%)
May 08, 2008 0.4700 0.4900 0.4700 0.4750 126,194 +0.01(+2.15%)
May 07, 2008 0.4397 0.5000 0.4397 0.4650 304,689 +0.04(+9.93%)
May 06, 2008 0.4700 0.5100 0.4200 0.4230 322,536 -0.05(-10.00%)
May 05, 2008 0.5100 0.5100 0.4500 0.4700 227,552 -0.01(-2.08%)
May 02, 2008 0.3700 0.5000 0.3700 0.4800 440,436 +0.12(+32.93%)
May 01, 2008 0.4000 0.4599 0.3601 0.3611 380,416 -0.00(-1.07%)
Apr 30, 2008 0.3600 0.4000 0.3600 0.3650 98,894 -0.01(-1.35%)
Apr 29, 2008 0.3600 0.3900 0.3600 0.3700 101,960 +0.00(+0.27%)
Apr 28, 2008 0.4000 0.4000 0.3400 0.3690 252,392 -0.03(-7.75%)
Apr 25, 2008 0.4300 0.4400 0.4000 0.4000 101,298 -0.03(-6.98%)
Apr 24, 2008 0.4500 0.4500 0.4300 0.4300 72,803 -0.02(-4.44%)
Apr 23, 2008 0.4549 0.4600 0.4300 0.4500 60,433 +0.01(+2.27%)
Apr 22, 2008 0.4600 0.4600 0.4400 0.4400 19,219 -0.01(-2.22%)
Apr 21, 2008 0.4500 0.4500 0.4400 0.4500 43,298 +0.01(+2.27%)
Apr 18, 2008 0.4448 0.4600 0.4300 0.4400 30,066 -0.02(-4.35%)
Apr 17, 2008 0.4500 0.4600 0.4300 0.4600 26,060 +0.01(+2.22%)
Apr 16, 2008 0.4600 0.4700 0.4300 0.4500 32,088 +0.01(+2.27%)
Apr 15, 2008 0.4600 0.4700 0.4300 0.4400 40,534 -0.04(-8.31%)
Apr 14, 2008 0.4900 0.4900 0.4700 0.4799 51,398 -0.01(-2.04%)
Apr 11, 2008 0.4400 0.4900 0.4400 0.4899 88,441 +0.05(+11.34%)
Apr 10, 2008 0.4100 0.4500 0.3900 0.4400 96,954 -0.01(-2.22%)
Apr 09, 2008 0.4900 0.4900 0.3945 0.4500 131,658 +0.01(+2.27%)
Apr 08, 2008 0.4800 0.4800 0.4199 0.4400 163,020 -0.05(-10.20%)
Apr 07, 2008 0.5150 0.5200 0.4510 0.4900 190,490 -0.02(-3.92%)
Apr 04, 2008 0.4800 0.5100 0.4800 0.5100 72,402 +0.00(+0.00%)
Apr 03, 2008 0.5199 0.5200 0.4800 0.5100 161,334 -0.01(-1.92%)
Apr 02, 2008 0.4900 0.5400 0.4800 0.5200 158,904 -0.02(-3.70%)
Apr 01, 2008 0.5200 0.5400 0.5000 0.5400 107,940 +0.00(+0.00%)
Mar 31, 2008 0.5500 0.5550 0.5200 0.5400 96,290 +0.02(+3.85%)
Mar 28, 2008 0.5800 0.5800 0.4708 0.5200 383,323 -0.06(-10.34%)
Mar 27, 2008 0.6700 0.6900 0.5800 0.5800 335,394 -0.10(-14.71%)
Mar 26, 2008 0.6508 0.6800 0.6500 0.6800 59,190 +0.03(+4.62%)
Mar 25, 2008 0.6700 0.6800 0.6500 0.6500 57,228 -0.03(-4.41%)
Mar 24, 2008 0.7000 0.7000 0.6500 0.6800 68,786 +0.00(+0.00%)
Mar 21, 2008 0.6600 0.7000 0.6600 0.6800 20,368 +0.00(+0.00%)
Mar 20, 2008 0.6600 0.7000 0.6600 0.6800 20,368 +0.02(+3.03%)
Mar 19, 2008 0.6518 0.6900 0.6501 0.6600 63,532 -0.02(-2.94%)
Mar 18, 2008 0.6500 0.6900 0.6500 0.6800 25,402 +0.03(+4.62%)
Mar 17, 2008 0.6608 0.7000 0.6500 0.6500 50,621 -0.01(-1.52%)
Mar 14, 2008 0.6750 0.7300 0.6600 0.6600 66,249 -0.01(-1.49%)
Mar 13, 2008 0.7103 0.7300 0.6601 0.6700 61,364 -0.03(-4.29%)
Mar 12, 2008 0.7100 0.7500 0.6900 0.7000 60,631 -0.03(-4.10%)
Mar 11, 2008 0.7500 0.7700 0.6992 0.7299 98,855 -0.03(-3.96%)
Mar 10, 2008 0.8000 0.8000 0.7500 0.7600 35,396 -0.04(-5.00%)
Mar 07, 2008 0.8400 0.8700 0.8000 0.8000 43,652 -0.01(-1.23%)
Mar 06, 2008 0.8000 0.8200 0.8000 0.8100 37,712 +0.01(+1.25%)
Mar 05, 2008 0.8000 0.8200 0.7500 0.8000 52,331 -0.01(-1.72%)
Mar 04, 2008 0.8200 0.8700 0.8000 0.8140 54,798 -0.03(-3.10%)
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.