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 (%)
Jun 30, 2003 3.240 3.240 3.000 3.100 25,800 -0.04(-1.27%)
Jun 27, 2003 3.240 3.240 3.110 3.140 17,500 -0.07(-2.18%)
Jun 26, 2003 3.030 3.210 2.950 3.210 27,800 +0.13(+4.22%)
Jun 25, 2003 3.030 3.150 3.000 3.080 30,400 +0.06(+1.99%)
Jun 24, 2003 2.950 3.080 2.940 3.020 26,600 +0.09(+3.07%)
Jun 23, 2003 3.100 3.190 2.900 2.930 66,700 -0.05(-1.68%)
Jun 20, 2003 2.800 2.980 2.730 2.980 67,000 +0.18(+6.43%)
Jun 19, 2003 2.950 3.000 2.480 2.800 252,100 -0.19(-6.35%)
Jun 18, 2003 3.010 3.240 2.950 2.990 137,100 -0.30(-9.12%)
Jun 17, 2003 3.400 3.410 3.250 3.290 60,800 -0.11(-3.24%)
Jun 16, 2003 3.610 3.610 3.290 3.400 89,900 -0.10(-2.86%)
Jun 13, 2003 3.690 3.690 3.450 3.500 34,300 -0.04(-1.13%)
Jun 12, 2003 3.690 3.690 3.490 3.540 25,900 -0.06(-1.67%)
Jun 11, 2003 3.660 3.700 3.600 3.600 38,200 -0.05(-1.37%)
Jun 10, 2003 3.510 3.650 3.510 3.650 21,400 +0.17(+4.89%)
Jun 09, 2003 3.630 3.670 3.450 3.480 43,800 +0.03(+0.87%)
Jun 06, 2003 3.410 3.500 3.410 3.450 34,000 +0.00(+0.00%)
Jun 05, 2003 3.650 3.650 3.390 3.450 75,800 -0.15(-4.17%)
Jun 04, 2003 3.640 3.750 3.500 3.600 95,300 +0.03(+0.84%)
Jun 03, 2003 3.670 3.690 3.500 3.570 55,000 +0.05(+1.42%)
Jun 02, 2003 3.690 3.730 3.480 3.520 71,600 +0.07(+2.03%)
May 30, 2003 3.720 3.730 3.360 3.450 139,200 -0.17(-4.70%)
May 29, 2003 3.170 3.690 3.130 3.620 298,100 +0.49(+15.65%)
May 28, 2003 3.110 3.200 3.010 3.130 129,100 +0.13(+4.33%)
May 27, 2003 2.980 3.390 2.850 3.000 239,200 +0.11(+3.81%)
May 23, 2003 2.860 2.940 2.750 2.890 84,400 -0.02(-0.69%)
May 22, 2003 2.640 2.940 2.630 2.910 90,400 +0.35(+13.67%)
May 21, 2003 2.570 2.620 2.520 2.560 32,900 -0.01(-0.39%)
May 20, 2003 2.550 2.680 2.420 2.570 56,900 -0.11(-4.10%)
May 19, 2003 2.830 2.930 2.520 2.680 85,000 -0.16(-5.63%)
May 16, 2003 2.790 2.900 2.670 2.840 64,200 +0.17(+6.37%)
May 15, 2003 2.960 3.000 2.570 2.670 136,100 -0.12(-4.34%)
May 14, 2003 2.490 2.850 2.450 2.791 164,000 +0.32(+13.00%)
May 13, 2003 2.650 2.650 2.340 2.470 102,000 -0.04(-1.59%)
May 12, 2003 2.470 2.720 2.470 2.510 118,300 +0.02(+0.80%)
May 09, 2003 2.530 2.600 2.250 2.490 159,550 +0.00(+0.00%)
May 08, 2003 2.140 2.500 2.140 2.490 117,600 +0.28(+12.67%)
May 07, 2003 2.250 2.250 2.150 2.210 53,800 +0.03(+1.38%)
May 06, 2003 2.000 2.250 2.000 2.180 133,000 +0.13(+6.34%)
May 05, 2003 2.050 2.080 2.010 2.050 31,600 +0.00(+0.00%)
May 02, 2003 2.050 2.050 1.990 2.050 21,900 +0.03(+1.49%)
May 01, 2003 2.010 2.050 1.990 2.020 38,400 +0.01(+0.50%)
Apr 30, 2003 2.010 2.080 2.010 2.010 14,700 -0.02(-0.99%)
Apr 29, 2003 2.000 2.040 2.000 2.030 20,600 -0.01(-0.49%)
Apr 28, 2003 2.000 2.060 2.000 2.040 23,800 +0.00(+0.00%)
Apr 25, 2003 2.080 2.080 2.010 2.040 36,500 +0.00(+0.00%)
Apr 24, 2003 1.990 2.040 1.990 2.040 15,400 +0.04(+2.00%)
Apr 23, 2003 2.000 2.080 2.000 2.000 16,000 -0.01(-0.50%)
Apr 22, 2003 2.000 2.070 2.000 2.010 19,800 -0.06(-2.90%)
Apr 21, 2003 2.060 2.070 2.000 2.070 12,900 +0.05(+2.48%)
Apr 17, 2003 1.970 2.050 1.920 2.020 11,100 +0.09(+4.66%)
Apr 16, 2003 1.980 2.020 1.930 1.930 6,700 -0.07(-3.50%)
Apr 15, 2003 2.060 2.060 1.950 2.000 9,100 -0.05(-2.44%)
Apr 14, 2003 2.070 2.070 1.950 2.050 12,400 -0.01(-0.49%)
Apr 11, 2003 2.080 2.080 1.970 2.060 12,100 +0.09(+4.57%)
Apr 10, 2003 2.140 2.140 1.950 1.970 9,100 +0.00(+0.00%)
Apr 09, 2003 1.960 2.080 1.960 1.970 6,900 -0.05(-2.48%)
Apr 08, 2003 1.910 2.080 1.900 2.020 43,400 +0.08(+4.12%)
Apr 07, 2003 1.920 1.990 1.920 1.940 22,200 +0.00(+0.21%)
Apr 04, 2003 2.000 2.000 1.930 1.936 5,700 -0.05(-2.71%)
Apr 03, 2003 1.960 1.990 1.900 1.990 12,200 +0.06(+3.11%)
Apr 02, 2003 1.920 1.960 1.910 1.930 20,500 +0.02(+1.05%)
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.