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 29, 2007 1.270 1.290 1.240 1.260 175,628 -0.02(-1.56%)
Jun 28, 2007 1.250 1.280 1.246 1.280 126,423 +0.03(+2.40%)
Jun 27, 2007 1.250 1.280 1.230 1.250 150,877 -0.03(-2.34%)
Jun 26, 2007 1.280 1.310 1.260 1.280 73,707 +0.00(+0.00%)
Jun 25, 2007 1.330 1.350 1.270 1.280 125,336 -0.05(-3.76%)
Jun 22, 2007 1.350 1.380 1.330 1.330 226,248 +0.02(+1.53%)
Jun 21, 2007 1.360 1.400 1.250 1.310 149,711 -0.05(-3.68%)
Jun 20, 2007 1.400 1.400 1.359 1.360 76,800 -0.01(-0.73%)
Jun 19, 2007 1.350 1.380 1.300 1.370 114,000 +0.03(+2.24%)
Jun 18, 2007 1.330 1.370 1.320 1.340 92,500 +0.02(+1.52%)
Jun 15, 2007 1.340 1.390 1.320 1.320 160,700 -0.03(-2.22%)
Jun 14, 2007 1.400 1.400 1.300 1.350 154,300 +0.03(+2.27%)
Jun 13, 2007 1.390 1.410 1.300 1.320 135,500 -0.08(-5.71%)
Jun 12, 2007 1.430 1.430 1.370 1.400 98,200 +0.00(+0.00%)
Jun 11, 2007 1.390 1.430 1.360 1.400 74,236 +0.03(+2.19%)
Jun 08, 2007 1.430 1.430 1.340 1.370 186,847 -0.05(-3.52%)
Jun 07, 2007 1.420 1.460 1.390 1.420 199,628 +0.02(+1.43%)
Jun 06, 2007 1.390 1.450 1.350 1.400 349,261 +0.02(+1.45%)
Jun 05, 2007 1.310 1.400 1.310 1.380 355,322 +0.10(+7.81%)
Jun 04, 2007 1.280 1.310 1.250 1.280 81,358 +0.02(+1.59%)
Jun 01, 2007 1.270 1.300 1.252 1.260 62,209 +0.01(+0.80%)
May 31, 2007 1.200 1.260 1.200 1.250 110,562 +0.05(+4.17%)
May 30, 2007 1.260 1.260 1.200 1.200 236,771 -0.05(-4.00%)
May 29, 2007 1.280 1.290 1.240 1.250 141,349 -0.01(-0.79%)
May 25, 2007 1.240 1.290 1.240 1.260 94,954 +0.02(+1.61%)
May 24, 2007 1.280 1.300 1.230 1.240 194,778 -0.05(-3.88%)
May 23, 2007 1.360 1.390 1.290 1.290 147,206 -0.08(-5.84%)
May 22, 2007 1.430 1.430 1.340 1.370 115,437 -0.04(-2.84%)
May 21, 2007 1.350 1.420 1.300 1.410 242,076 +0.11(+8.46%)
May 18, 2007 1.280 1.330 1.240 1.300 70,795 +0.03(+2.36%)
May 17, 2007 1.250 1.300 1.250 1.270 230,310 +0.03(+2.42%)
May 16, 2007 1.280 1.300 1.220 1.240 158,633 -0.03(-2.36%)
May 15, 2007 1.270 1.340 1.260 1.270 141,428 +0.01(+0.79%)
May 14, 2007 1.280 1.280 1.250 1.260 84,149 +0.02(+1.61%)
May 11, 2007 1.210 1.280 1.210 1.240 111,935 +0.03(+2.48%)
May 10, 2007 1.320 1.340 1.210 1.210 488,849 -0.13(-9.70%)
May 09, 2007 1.350 1.430 1.300 1.340 191,715 -0.04(-2.90%)
May 08, 2007 1.400 1.420 1.330 1.380 129,625 -0.02(-1.43%)
May 07, 2007 1.420 1.420 1.340 1.400 219,435 +0.01(+0.72%)
May 04, 2007 1.500 1.520 1.360 1.390 196,320 -0.10(-6.71%)
May 03, 2007 1.440 1.510 1.410 1.490 120,763 +0.03(+2.05%)
May 02, 2007 1.480 1.530 1.460 1.460 164,413 -0.02(-1.35%)
May 01, 2007 1.500 1.540 1.480 1.480 70,256 -0.02(-1.33%)
Apr 30, 2007 1.540 1.560 1.490 1.500 100,666 -0.04(-2.60%)
Apr 27, 2007 1.550 1.600 1.540 1.540 63,926 -0.02(-1.28%)
Apr 26, 2007 1.590 1.620 1.550 1.560 84,333 -0.02(-1.27%)
Apr 25, 2007 1.590 1.620 1.560 1.580 56,676 +0.01(+0.64%)
Apr 24, 2007 1.570 1.670 1.570 1.570 79,865 -0.05(-3.09%)
Apr 23, 2007 1.610 1.680 1.580 1.620 120,818 -0.03(-1.82%)
Apr 20, 2007 1.690 1.690 1.600 1.650 130,907 +0.05(+3.12%)
Apr 19, 2007 1.610 1.630 1.550 1.600 108,377 -0.03(-1.84%)
Apr 18, 2007 1.690 1.690 1.580 1.630 189,504 +0.01(+0.62%)
Apr 17, 2007 1.630 1.680 1.590 1.620 78,826 -0.01(-0.61%)
Apr 16, 2007 1.600 1.800 1.570 1.630 126,947 +0.01(+0.62%)
Apr 13, 2007 1.540 1.620 1.530 1.620 180,985 +0.08(+5.19%)
Apr 12, 2007 1.570 1.630 1.520 1.540 81,715 -0.03(-1.91%)
Apr 11, 2007 1.660 1.680 1.550 1.570 187,417 -0.06(-3.68%)
Apr 10, 2007 1.620 1.660 1.580 1.630 321,211 +0.08(+5.16%)
Apr 09, 2007 1.590 1.630 1.510 1.550 84,979 -0.04(-2.52%)
Apr 05, 2007 1.520 1.650 1.470 1.590 110,613 +0.07(+4.61%)
Apr 04, 2007 1.550 1.550 1.470 1.520 65,315 -0.02(-1.30%)
Apr 03, 2007 1.490 1.550 1.490 1.540 88,603 +0.04(+2.67%)
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.