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 (%)
May 31, 2006 4.080 4.125 3.910 4.060 112,806 -0.03(-0.73%)
May 30, 2006 3.900 4.220 3.850 4.090 168,365 +0.18(+4.60%)
May 26, 2006 4.050 4.090 3.770 3.910 237,716 -0.15(-3.69%)
May 25, 2006 3.390 4.060 3.370 4.060 271,964 +0.70(+20.83%)
May 24, 2006 3.420 3.510 3.260 3.360 273,791 -0.05(-1.47%)
May 23, 2006 3.550 3.670 3.360 3.410 205,485 -0.09(-2.57%)
May 22, 2006 3.900 3.920 3.260 3.500 513,308 -0.44(-11.17%)
May 19, 2006 4.020 4.090 3.920 3.940 281,662 -0.11(-2.72%)
May 18, 2006 3.590 4.300 3.500 4.050 1,561,521 +0.89(+28.16%)
May 17, 2006 3.300 3.390 3.100 3.160 257,539 -0.13(-3.95%)
May 16, 2006 3.210 3.410 3.100 3.290 176,539 +0.11(+3.46%)
May 15, 2006 3.740 3.740 3.110 3.180 527,593 -0.59(-15.65%)
May 12, 2006 3.890 3.920 3.560 3.770 153,368 -0.15(-3.83%)
May 11, 2006 4.050 4.200 3.710 3.920 194,489 -0.16(-3.92%)
May 10, 2006 4.440 4.450 4.050 4.080 169,799 -0.37(-8.31%)
May 09, 2006 4.450 4.500 4.340 4.450 151,312 +0.02(+0.45%)
May 08, 2006 4.330 4.500 4.300 4.430 119,366 +0.00(+0.00%)
May 05, 2006 4.370 4.500 4.300 4.430 175,711 +0.06(+1.37%)
May 04, 2006 4.420 4.480 4.290 4.370 60,856 -0.05(-1.13%)
May 03, 2006 4.560 4.560 4.330 4.420 226,037 -0.11(-2.43%)
May 02, 2006 4.190 4.560 4.160 4.530 429,279 +0.34(+8.11%)
May 01, 2006 4.420 4.420 4.020 4.190 492,667 -0.26(-5.84%)
Apr 28, 2006 4.850 4.850 4.390 4.450 295,700 -0.45(-9.18%)
Apr 27, 2006 4.940 5.000 4.500 4.900 303,374 -0.04(-0.81%)
Apr 26, 2006 4.850 4.960 4.750 4.940 296,428 +0.04(+0.82%)
Apr 25, 2006 4.700 4.930 4.650 4.900 406,558 +0.21(+4.48%)
Apr 24, 2006 4.440 4.720 4.400 4.690 348,845 +0.22(+4.92%)
Apr 21, 2006 4.480 4.500 4.300 4.470 176,115 +0.03(+0.68%)
Apr 20, 2006 4.400 4.500 4.220 4.440 294,053 +0.06(+1.37%)
Apr 19, 2006 4.160 4.440 4.120 4.380 353,898 +0.22(+5.29%)
Apr 18, 2006 4.000 4.250 4.000 4.160 356,299 +0.13(+3.23%)
Apr 17, 2006 3.950 4.140 3.830 4.030 372,894 +0.13(+3.33%)
Apr 13, 2006 3.560 3.950 3.560 3.900 108,865 +0.30(+8.33%)
Apr 12, 2006 3.770 3.780 3.590 3.600 75,109 -0.17(-4.51%)
Apr 11, 2006 3.790 3.830 3.681 3.770 103,085 +0.05(+1.34%)
Apr 10, 2006 3.680 3.830 3.560 3.720 138,103 +0.02(+0.54%)
Apr 07, 2006 3.610 3.760 3.440 3.700 173,862 +0.08(+2.21%)
Apr 06, 2006 4.000 4.000 3.480 3.620 414,650 -0.40(-9.95%)
Apr 05, 2006 3.980 4.090 3.951 4.020 328,419 +0.04(+1.01%)
Apr 04, 2006 3.950 4.000 3.770 3.980 434,702 +0.11(+2.84%)
Apr 03, 2006 3.740 3.930 3.670 3.870 445,908 +0.12(+3.20%)
Mar 31, 2006 3.860 3.900 3.600 3.750 411,976 -0.15(-3.85%)
Mar 30, 2006 3.760 3.900 3.560 3.900 383,392 +0.15(+4.00%)
Mar 29, 2006 2.990 3.850 2.970 3.750 676,983 +0.75(+25.00%)
Mar 28, 2006 3.020 3.020 2.950 3.000 119,493 -0.03(-0.99%)
Mar 27, 2006 3.020 3.130 3.020 3.030 178,543 +0.01(+0.33%)
Mar 24, 2006 3.120 3.140 3.020 3.020 148,026 -0.12(-3.82%)
Mar 23, 2006 3.300 3.300 3.140 3.140 57,700 -0.08(-2.48%)
Mar 22, 2006 3.150 3.300 3.150 3.220 59,400 +0.07(+2.22%)
Mar 21, 2006 3.140 3.234 3.080 3.150 31,508 +0.02(+0.64%)
Mar 20, 2006 3.110 3.300 3.050 3.130 69,240 +0.02(+0.64%)
Mar 17, 2006 3.250 3.250 3.110 3.110 58,639 -0.09(-2.81%)
Mar 16, 2006 3.100 3.270 2.950 3.200 168,598 +0.08(+2.56%)
Mar 15, 2006 2.920 3.150 2.830 3.120 202,926 +0.14(+4.70%)
Mar 14, 2006 3.070 3.170 2.940 2.980 183,428 -0.19(-5.99%)
Mar 13, 2006 3.380 3.400 3.040 3.170 157,742 -0.17(-5.09%)
Mar 10, 2006 3.460 3.500 3.310 3.340 115,486 -0.16(-4.57%)
Mar 09, 2006 3.350 3.640 3.300 3.500 74,598 +0.08(+2.34%)
Mar 08, 2006 3.450 3.460 3.400 3.420 45,134 -0.04(-1.16%)
Mar 07, 2006 3.650 3.660 3.410 3.460 186,773 -0.21(-5.72%)
Mar 06, 2006 3.760 3.850 3.650 3.670 87,471 -0.13(-3.42%)
Mar 03, 2006 3.790 3.850 3.750 3.800 80,362 -0.04(-1.04%)
Mar 02, 2006 3.800 3.840 3.690 3.840 173,827 +0.12(+3.23%)
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.