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 (%)
Jul 30, 2004 4.140 4.290 4.020 4.220 104,600 +0.22(+5.50%)
Jul 29, 2004 4.020 4.229 3.820 4.000 221,900 -0.02(-0.50%)
Jul 28, 2004 4.930 4.950 4.020 4.020 292,500 -0.37(-8.43%)
Jul 27, 2004 3.550 4.500 3.550 4.390 500,500 +0.76(+20.94%)
Jul 26, 2004 4.270 4.350 3.550 3.630 196,400 -0.73(-16.74%)
Jul 23, 2004 4.450 4.450 4.200 4.360 120,500 -0.02(-0.46%)
Jul 22, 2004 4.770 4.820 4.050 4.380 227,600 -0.27(-5.81%)
Jul 21, 2004 4.900 5.000 4.550 4.650 136,700 -0.27(-5.49%)
Jul 20, 2004 4.930 5.050 4.880 4.920 82,000 -0.07(-1.40%)
Jul 19, 2004 5.150 5.200 4.850 4.990 93,100 -0.01(-0.20%)
Jul 16, 2004 5.030 5.120 4.990 5.000 94,800 -0.07(-1.38%)
Jul 15, 2004 5.180 5.190 5.070 5.070 30,600 -0.08(-1.55%)
Jul 14, 2004 5.320 5.340 5.120 5.150 45,700 -0.15(-2.83%)
Jul 13, 2004 5.150 5.360 5.120 5.300 85,700 +0.23(+4.54%)
Jul 12, 2004 5.160 5.590 5.000 5.070 139,100 -0.11(-2.12%)
Jul 09, 2004 5.530 5.540 5.150 5.180 130,900 -0.23(-4.25%)
Jul 08, 2004 5.690 5.690 5.410 5.410 39,100 -0.20(-3.57%)
Jul 07, 2004 5.500 5.840 5.410 5.610 74,100 +0.12(+2.19%)
Jul 06, 2004 5.990 5.990 5.450 5.490 158,200 -0.36(-6.15%)
Jul 02, 2004 6.120 6.120 5.800 5.850 64,900 -0.16(-2.66%)
Jul 01, 2004 6.170 6.190 5.940 6.010 95,800 +0.03(+0.50%)
Jun 30, 2004 6.140 6.140 5.940 5.980 92,500 -0.07(-1.16%)
Jun 29, 2004 5.950 6.100 5.900 6.050 192,000 +0.11(+1.85%)
Jun 28, 2004 6.090 6.090 5.890 5.940 105,100 -0.01(-0.17%)
Jun 25, 2004 6.300 6.300 5.890 5.950 198,300 -0.30(-4.80%)
Jun 24, 2004 6.260 6.480 6.220 6.250 315,700 +0.08(+1.30%)
Jun 23, 2004 6.270 6.400 6.100 6.170 437,900 +0.25(+4.22%)
Jun 22, 2004 5.770 6.150 5.710 5.920 401,000 +0.36(+6.47%)
Jun 21, 2004 5.420 5.600 5.250 5.560 89,400 +0.32(+6.11%)
Jun 18, 2004 5.330 5.400 5.210 5.240 55,800 -0.15(-2.78%)
Jun 17, 2004 5.590 5.620 5.350 5.390 38,100 -0.18(-3.23%)
Jun 16, 2004 5.750 5.840 5.570 5.570 29,000 -0.18(-3.13%)
Jun 15, 2004 5.740 5.800 5.540 5.750 46,600 +0.08(+1.41%)
Jun 14, 2004 5.700 5.760 5.550 5.670 38,300 -0.12(-2.07%)
Jun 10, 2004 5.910 5.910 5.570 5.790 29,800 +0.00(+0.00%)
Jun 09, 2004 5.690 5.840 5.510 5.790 55,900 +0.20(+3.58%)
Jun 08, 2004 5.330 5.650 5.330 5.590 50,900 +0.17(+3.14%)
Jun 07, 2004 5.310 5.440 5.310 5.420 18,200 +0.06(+1.12%)
Jun 04, 2004 5.490 5.490 5.200 5.360 45,500 -0.02(-0.37%)
Jun 03, 2004 5.570 5.570 5.330 5.380 49,300 -0.19(-3.43%)
Jun 02, 2004 5.490 5.580 5.350 5.571 108,000 +0.12(+2.22%)
Jun 01, 2004 5.160 5.470 5.050 5.450 95,500 +0.30(+5.83%)
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%)
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.