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 28, 2004 5.060 5.180 5.040 5.150 80,500 +0.01(+0.19%)
May 27, 2004 5.160 5.320 5.080 5.140 94,700 -0.15(-2.84%)
May 26, 2004 5.340 5.410 5.160 5.290 57,100 -0.01(-0.19%)
May 25, 2004 5.200 5.340 5.050 5.300 61,600 +0.12(+2.32%)
May 24, 2004 5.100 5.270 5.020 5.180 166,500 +0.11(+2.17%)
May 21, 2004 5.010 5.140 5.000 5.070 41,600 +0.00(+0.00%)
May 20, 2004 5.090 5.460 5.000 5.070 107,200 +0.07(+1.40%)
May 19, 2004 5.030 5.190 4.900 5.000 145,800 +0.07(+1.42%)
May 18, 2004 5.010 5.090 4.890 4.930 84,000 -0.11(-2.18%)
May 17, 2004 5.130 5.180 4.950 5.040 203,100 -0.07(-1.37%)
May 14, 2004 5.260 5.442 5.030 5.110 100,000 -0.15(-2.85%)
May 13, 2004 5.280 5.500 5.250 5.260 49,900 -0.15(-2.77%)
May 12, 2004 5.440 5.690 5.030 5.410 184,100 +0.04(+0.74%)
May 11, 2004 5.400 5.960 5.350 5.370 121,100 -0.23(-4.11%)
May 10, 2004 5.580 5.750 5.260 5.600 79,200 +0.02(+0.36%)
May 07, 2004 5.605 5.802 5.500 5.580 52,100 -0.03(-0.53%)
May 06, 2004 5.730 5.830 5.450 5.610 96,900 -0.12(-2.09%)
May 05, 2004 6.200 6.200 5.500 5.730 128,200 +0.32(+5.91%)
May 04, 2004 5.380 5.460 5.260 5.410 85,300 +0.02(+0.37%)
May 03, 2004 5.470 5.490 5.350 5.390 68,500 -0.07(-1.28%)
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%)
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.