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 31, 2005 3.850 3.850 3.540 3.570 104,601 -0.18(-4.80%)
May 27, 2005 3.870 3.870 3.750 3.750 56,046 -0.15(-3.85%)
May 26, 2005 3.970 4.050 3.810 3.900 80,499 -0.14(-3.45%)
May 25, 2005 4.220 4.220 4.000 4.039 125,704 -0.00(-0.01%)
May 24, 2005 3.800 4.230 3.750 4.040 85,900 +0.23(+6.04%)
May 23, 2005 3.660 3.850 3.660 3.810 61,368 +0.06(+1.60%)
May 20, 2005 3.670 3.790 3.660 3.750 44,085 +0.08(+2.18%)
May 19, 2005 3.640 3.800 3.640 3.670 42,848 +0.02(+0.55%)
May 18, 2005 3.560 3.720 3.550 3.650 64,200 +0.09(+2.53%)
May 17, 2005 3.720 3.720 3.550 3.560 51,372 -0.17(-4.56%)
May 16, 2005 3.710 3.780 3.640 3.730 65,530 -0.05(-1.32%)
May 13, 2005 3.750 3.800 3.680 3.780 117,578 +0.01(+0.27%)
May 12, 2005 3.810 3.950 3.750 3.770 131,947 -0.15(-3.83%)
May 11, 2005 3.810 3.960 3.810 3.920 88,406 +0.07(+1.82%)
May 10, 2005 4.260 4.260 3.820 3.850 256,042 -0.55(-12.50%)
May 09, 2005 4.410 4.440 4.180 4.400 57,576 +0.12(+2.83%)
May 06, 2005 4.180 4.420 4.170 4.279 66,405 +0.08(+1.88%)
May 05, 2005 4.310 4.430 4.140 4.200 61,643 -0.11(-2.55%)
May 04, 2005 4.440 4.450 4.150 4.310 42,976 -0.08(-1.82%)
May 03, 2005 4.250 4.450 4.250 4.390 64,799 +0.19(+4.52%)
May 02, 2005 4.350 4.350 4.170 4.200 44,591 -0.15(-3.45%)
Apr 29, 2005 4.350 4.364 4.150 4.350 43,271 +0.10(+2.35%)
Apr 28, 2005 4.440 4.450 4.250 4.250 45,024 -0.10(-2.30%)
Apr 27, 2005 4.290 4.450 4.250 4.350 154,229 +0.11(+2.59%)
Apr 26, 2005 4.450 4.500 4.150 4.240 325,965 +0.33(+8.44%)
Apr 25, 2005 3.950 3.970 3.870 3.910 93,221 +0.06(+1.56%)
Apr 22, 2005 3.900 3.950 3.810 3.850 37,190 -0.05(-1.28%)
Apr 21, 2005 3.990 4.000 3.850 3.900 48,517 +0.01(+0.28%)
Apr 20, 2005 3.910 4.000 3.850 3.889 65,482 -0.03(-0.79%)
Apr 19, 2005 3.900 3.970 3.800 3.920 131,620 +0.05(+1.29%)
Apr 18, 2005 3.850 3.950 3.850 3.870 112,812 +0.05(+1.31%)
Apr 15, 2005 3.940 4.060 3.820 3.820 51,181 -0.11(-2.80%)
Apr 14, 2005 4.000 4.000 3.870 3.930 43,553 -0.08(-2.00%)
Apr 13, 2005 3.900 4.090 3.900 4.010 50,139 +0.04(+1.01%)
Apr 12, 2005 3.890 4.090 3.850 3.970 104,391 -0.01(-0.25%)
Apr 11, 2005 3.920 4.000 3.910 3.980 57,156 -0.07(-1.73%)
Apr 08, 2005 4.150 4.220 3.880 4.050 132,050 -0.17(-4.03%)
Apr 07, 2005 4.320 4.370 4.100 4.220 46,313 -0.08(-1.86%)
Apr 06, 2005 4.300 4.540 4.270 4.300 46,869 -0.01(-0.23%)
Apr 05, 2005 4.400 4.450 4.300 4.310 51,629 -0.10(-2.27%)
Apr 04, 2005 4.510 4.559 4.400 4.410 52,149 -0.08(-1.78%)
Apr 01, 2005 4.450 4.580 4.420 4.490 30,200 +0.07(+1.58%)
Mar 31, 2005 4.320 4.579 4.310 4.420 29,557 +0.06(+1.38%)
Mar 30, 2005 4.310 4.490 4.270 4.360 190,962 -0.07(-1.58%)
Mar 29, 2005 4.710 4.710 4.310 4.430 43,229 -0.13(-2.85%)
Mar 28, 2005 4.770 4.770 4.490 4.560 63,084 -0.24(-5.00%)
Mar 24, 2005 4.710 4.950 4.690 4.800 99,884 +0.02(+0.42%)
Mar 23, 2005 4.990 4.990 4.620 4.780 63,160 -0.13(-2.65%)
Mar 22, 2005 4.780 5.070 4.780 4.910 66,648 +0.09(+1.87%)
Mar 21, 2005 4.370 4.950 4.370 4.820 125,873 +0.39(+8.80%)
Mar 18, 2005 4.650 4.750 4.340 4.430 97,410 -0.27(-5.74%)
Mar 17, 2005 4.550 4.770 4.540 4.700 30,203 +0.08(+1.73%)
Mar 16, 2005 4.730 4.730 4.500 4.620 45,659 +0.01(+0.22%)
Mar 15, 2005 4.660 5.020 4.600 4.610 85,310 +0.00(+0.00%)
Mar 14, 2005 4.450 4.610 4.450 4.610 48,444 +0.15(+3.36%)
Mar 11, 2005 4.620 4.750 4.450 4.460 61,495 -0.26(-5.51%)
Mar 10, 2005 4.850 4.850 4.620 4.720 64,918 -0.16(-3.28%)
Mar 09, 2005 4.930 4.930 4.710 4.880 31,162 +0.13(+2.74%)
Mar 08, 2005 4.860 5.000 4.700 4.750 49,728 -0.08(-1.66%)
Mar 07, 2005 4.900 5.030 4.820 4.830 122,074 -0.10(-2.03%)
Mar 04, 2005 5.120 5.150 4.840 4.930 97,073 -0.29(-5.56%)
Mar 03, 2005 5.400 5.400 5.000 5.220 94,166 -0.15(-2.79%)
Mar 02, 2005 4.890 5.380 4.890 5.370 127,800 +0.27(+5.29%)
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.