Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 24, 2009 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Apr 23, 2009 0.8201 0.8600 0.8201 0.8400 8,277 -0.01(-1.16%)
Apr 22, 2009 0.8701 0.8788 0.8400 0.8499 21,071 -0.02(-2.31%)
Apr 21, 2009 0.9500 0.9500 0.8100 0.8700 20,128 -0.10(-10.31%)
Apr 20, 2009 0.9600 0.9700 0.8100 0.9700 50,432 +0.03(+3.19%)
Apr 17, 2009 0.8900 0.9900 0.8500 0.9400 69,166 +0.15(+18.99%)
Apr 16, 2009 0.6100 1.000 0.5800 0.7900 239,572 +0.27(+51.92%)
Apr 15, 2009 0.5000 0.6200 0.5000 0.5200 66,842 -0.04(-7.14%)
Apr 14, 2009 0.4900 0.5800 0.4010 0.5600 62,343 +0.07(+14.19%)
Apr 13, 2009 0.5200 0.5400 0.4700 0.4904 72,303 -0.12(-19.61%)
Apr 09, 2009 0.6700 0.6700 0.5200 0.6100 71,839 -0.05(-7.85%)
Apr 08, 2009 0.6600 0.7000 0.6600 0.6620 66,677 +0.00(+0.30%)
Apr 07, 2009 0.7700 0.8700 0.6300 0.6600 195,508 -0.29(-30.53%)
Apr 06, 2009 0.9500 0.9500 0.9300 0.9500 5,060 +0.01(+1.06%)
Apr 03, 2009 0.9300 0.9500 0.9300 0.9400 3,612 +0.01(+1.08%)
Apr 02, 2009 0.9260 0.9300 0.9100 0.9300 9,492 -0.02(-2.62%)
Apr 01, 2009 0.9100 0.9601 0.9100 0.9550 9,083 +0.03(+3.80%)
Mar 31, 2009 0.9400 0.9400 0.9100 0.9200 5,265 -0.01(-1.08%)
Mar 30, 2009 0.9700 0.9700 0.9300 0.9300 2,058 -0.02(-2.09%)
Mar 26, 2009 0.9600 0.9600 0.8900 0.9499 13,873 +0.17(+21.78%)
Mar 25, 2009 0.8600 0.8681 0.7500 0.7800 31,687 -0.12(-13.33%)
Mar 24, 2009 0.9000 0.9500 0.8700 0.9000 10,204 -0.01(-1.10%)
Mar 23, 2009 0.9200 0.9400 0.9099 0.9100 7,192 -0.03(-3.19%)
Mar 20, 2009 0.9500 0.9500 0.9300 0.9400 5,775 +0.01(+1.08%)
Mar 19, 2009 0.9500 0.9500 0.9200 0.9300 7,788 +0.02(+2.20%)
Mar 18, 2009 0.9199 0.9300 0.8848 0.9100 5,707 +0.01(+1.11%)
Mar 17, 2009 0.9700 0.9700 0.9000 0.9000 1,819 +0.05(+5.87%)
Mar 16, 2009 0.9000 0.9199 0.8500 0.8501 16,279 -0.07(-7.60%)
Mar 13, 2009 0.9400 0.9600 0.8800 0.9200 10,487 -0.05(-5.14%)
Mar 12, 2009 0.9700 1.020 0.9400 0.9698 6,790 +0.07(+7.76%)
Mar 11, 2009 0.9100 0.9488 0.9000 0.9000 6,237 -0.01(-1.10%)
Mar 10, 2009 0.9388 0.9400 0.8900 0.9100 6,203 -0.04(-4.20%)
Mar 09, 2009 0.9600 0.9600 0.9000 0.9499 8,118 -0.02(-2.07%)
Mar 06, 2009 1.050 1.050 0.9500 0.9700 12,930 -0.13(-11.82%)
Mar 05, 2009 1.140 1.150 1.100 1.100 6,225 -0.01(-0.90%)
Mar 04, 2009 1.130 1.150 1.110 1.110 11,749 -0.03(-2.63%)
Mar 02, 2009 1.200 1.270 1.140 1.140 13,857 -0.15(-11.49%)
Feb 27, 2009 1.140 1.300 1.140 1.288 2,800 -0.01(-0.92%)
Feb 26, 2009 1.250 1.350 1.250 1.300 5,275 +0.05(+4.00%)
Feb 25, 2009 1.250 1.250 1.230 1.250 3,842 +0.10(+8.70%)
Feb 24, 2009 1.270 1.270 1.130 1.150 17,746 -0.10(-8.00%)
Feb 23, 2009 1.330 1.350 1.250 1.250 17,449 -0.12(-8.76%)
Feb 20, 2009 1.400 1.434 1.310 1.370 8,952 -0.03(-2.14%)
Feb 19, 2009 1.630 1.630 1.400 1.400 7,950 -0.06(-4.11%)
Feb 18, 2009 1.600 1.600 1.450 1.460 6,662 -0.15(-9.32%)
Feb 17, 2009 1.620 1.620 1.610 1.610 743 -0.01(-0.62%)
Feb 13, 2009 1.640 1.640 1.600 1.620 3,737 +0.01(+0.63%)
Feb 12, 2009 1.610 1.640 1.550 1.610 4,060 +0.07(+4.54%)
Feb 11, 2009 1.560 1.600 1.511 1.540 5,451 -0.04(-2.53%)
Feb 10, 2009 1.540 1.700 1.530 1.580 3,739 -0.04(-2.47%)
Feb 09, 2009 1.620 1.620 1.620 1.620 300 +0.08(+5.19%)
Feb 06, 2009 1.500 1.550 1.500 1.540 8,639 +0.01(+0.66%)
Feb 05, 2009 1.630 1.630 1.510 1.530 3,748 -0.09(-5.56%)
Feb 04, 2009 1.590 1.620 1.590 1.620 351 +0.05(+3.18%)
Feb 03, 2009 1.640 1.640 1.560 1.570 2,925 +0.04(+2.62%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.