Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 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%)
Apr 01, 2003 1.930 1.950 1.880 1.910 14,600 -0.00(-0.05%)
Mar 31, 2003 1.860 1.960 1.850 1.911 46,000 -0.05(-2.50%)
Mar 28, 2003 1.970 2.020 1.940 1.960 15,900 -0.04(-2.00%)
Mar 27, 2003 2.020 2.020 1.980 2.000 1,440,000 -0.02(-0.99%)
Mar 26, 2003 2.040 2.040 2.010 2.020 8,100 +0.00(+0.00%)
Mar 25, 2003 2.000 2.050 2.000 2.020 10,800 -0.01(-0.54%)
Mar 24, 2003 2.000 2.060 1.980 2.031 128,400 +0.00(+0.05%)
Mar 21, 2003 2.030 2.030 1.930 2.030 30,200 -0.02(-0.98%)
Mar 20, 2003 2.080 2.080 1.880 2.050 4,950,000 -0.02(-0.97%)
Mar 19, 2003 2.030 2.090 2.020 2.070 25,872 +0.05(+2.48%)
Mar 18, 2003 2.030 2.100 1.990 2.020 3,090,000 +0.02(+1.00%)
Mar 17, 2003 1.990 2.060 1.920 2.000 58,400 +0.03(+1.52%)
Mar 14, 2003 1.940 2.000 1.940 1.970 16,700 +0.00(+0.00%)
Mar 13, 2003 1.990 2.000 1.930 1.970 17,300 -0.03(-1.50%)
Mar 12, 2003 1.950 2.000 1.950 2.000 19,800 +0.05(+2.56%)
Mar 11, 2003 1.950 2.040 1.950 1.950 17,700 +0.03(+1.56%)
Mar 10, 2003 1.990 2.000 1.920 1.920 38,000 -0.12(-5.84%)
Mar 07, 2003 1.950 2.100 1.940 2.039 10,100 +0.04(+1.95%)
Mar 06, 2003 1.980 2.080 1.950 2.000 20,600 +0.05(+2.56%)
Mar 05, 2003 2.150 2.150 1.930 1.950 32,100 -0.15(-7.14%)
Mar 04, 2003 2.130 2.200 2.070 2.100 9,700 -0.05(-2.33%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.