Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2007 1.190 1.230 1.080 1.120 358,845 -0.08(-6.67%)
Oct 30, 2007 1.250 1.270 1.200 1.200 169,128 -0.03(-2.44%)
Oct 29, 2007 1.270 1.290 1.210 1.230 130,855 -0.02(-1.60%)
Oct 26, 2007 1.320 1.330 1.230 1.250 204,110 -0.07(-5.30%)
Oct 25, 2007 1.350 1.350 1.300 1.320 116,109 -0.01(-0.75%)
Oct 24, 2007 1.250 1.350 1.210 1.330 137,477 +0.05(+3.91%)
Oct 23, 2007 1.310 1.340 1.210 1.280 96,856 -0.01(-0.78%)
Oct 22, 2007 1.300 1.330 1.240 1.290 132,200 +0.02(+1.57%)
Oct 19, 2007 1.240 1.270 1.180 1.270 107,566 +0.04(+3.25%)
Oct 18, 2007 1.210 1.240 1.200 1.230 61,962 +0.02(+1.65%)
Oct 17, 2007 1.270 1.270 1.200 1.210 118,730 -0.03(-2.42%)
Oct 16, 2007 1.250 1.260 1.220 1.240 59,505 -0.05(-3.88%)
Oct 15, 2007 1.250 1.290 1.200 1.290 120,411 +0.04(+3.20%)
Oct 12, 2007 1.220 1.300 1.180 1.250 430,821 +0.02(+1.63%)
Oct 11, 2007 1.250 1.250 1.220 1.230 31,155 -0.02(-1.60%)
Oct 10, 2007 1.260 1.260 1.220 1.250 38,274 +0.00(+0.00%)
Oct 09, 2007 1.250 1.280 1.200 1.250 120,228 +0.02(+1.63%)
Oct 08, 2007 1.300 1.300 1.220 1.230 152,565 -0.05(-3.91%)
Oct 05, 2007 1.240 1.290 1.230 1.280 142,091 +0.05(+4.07%)
Oct 04, 2007 1.130 1.250 1.130 1.230 208,475 +0.10(+8.85%)
Oct 03, 2007 1.130 1.170 1.100 1.130 97,882 -0.04(-3.42%)
Oct 02, 2007 1.220 1.240 1.120 1.170 206,096 -0.02(-1.68%)
Oct 01, 2007 1.130 1.210 1.130 1.190 100,093 +0.05(+4.39%)
Sep 28, 2007 1.140 1.150 1.080 1.140 111,322 +0.01(+0.88%)
Sep 27, 2007 1.140 1.180 1.100 1.130 96,777 -0.01(-0.88%)
Sep 26, 2007 1.200 1.279 1.110 1.140 164,751 -0.10(-8.06%)
Sep 25, 2007 1.230 1.280 1.200 1.240 81,741 -0.01(-0.80%)
Sep 24, 2007 1.280 1.290 1.200 1.250 135,080 -0.05(-3.85%)
Sep 21, 2007 1.330 1.350 1.210 1.300 287,308 -0.03(-2.26%)
Sep 20, 2007 1.140 1.410 1.110 1.330 1,245,711 +0.17(+14.66%)
Sep 19, 2007 1.050 1.180 1.040 1.160 163,964 +0.09(+8.41%)
Sep 18, 2007 1.080 1.130 1.050 1.070 94,255 -0.02(-1.83%)
Sep 17, 2007 1.080 1.100 1.010 1.090 114,273 -0.01(-0.91%)
Sep 14, 2007 1.160 1.190 1.100 1.100 118,120 -0.08(-6.78%)
Sep 13, 2007 1.150 1.200 1.140 1.180 48,306 +0.03(+2.61%)
Sep 12, 2007 1.110 1.150 1.080 1.150 67,917 +0.02(+1.77%)
Sep 11, 2007 1.010 1.130 1.010 1.130 307,925 +0.08(+7.62%)
Sep 10, 2007 1.100 1.160 1.030 1.050 110,313 -0.07(-6.25%)
Sep 07, 2007 1.190 1.190 1.110 1.120 77,740 -0.06(-5.08%)
Sep 06, 2007 1.240 1.250 1.150 1.180 95,461 -0.04(-3.28%)
Sep 05, 2007 1.230 1.240 1.180 1.220 122,444 -0.02(-1.61%)
Sep 04, 2007 1.150 1.310 1.150 1.240 380,550 +0.08(+6.90%)
Aug 31, 2007 1.100 1.200 1.090 1.160 252,108 +0.08(+7.41%)
Aug 30, 2007 1.050 1.100 1.020 1.080 255,169 +0.04(+3.85%)
Aug 29, 2007 1.030 1.050 0.9700 1.040 150,222 +0.04(+3.99%)
Aug 28, 2007 0.9600 1.030 0.9500 1.000 124,440 +0.04(+4.18%)
Aug 27, 2007 0.9500 0.9700 0.9201 0.9600 101,672 +0.01(+1.05%)
Aug 24, 2007 0.9300 1.000 0.9000 0.9500 147,693 +0.03(+3.26%)
Aug 23, 2007 0.9200 0.9500 0.9100 0.9200 205,723 -0.05(-5.15%)
Aug 22, 2007 0.9600 1.000 0.9000 0.9700 135,203 -0.01(-1.02%)
Aug 21, 2007 1.000 1.010 0.9300 0.9800 63,991 +0.02(+2.08%)
Aug 20, 2007 1.070 1.070 0.9200 0.9600 243,666 -0.03(-2.74%)
Aug 17, 2007 1.000 1.030 0.9800 0.9870 68,624 +0.00(+0.45%)
Aug 16, 2007 1.020 1.030 0.9700 0.9826 180,705 -0.06(-5.52%)
Aug 15, 2007 1.114 1.114 1.030 1.040 93,906 -0.08(-7.14%)
Aug 14, 2007 1.110 1.120 1.060 1.120 85,359 +0.00(+0.00%)
Aug 13, 2007 1.050 1.170 1.050 1.120 229,499 +0.07(+6.67%)
Aug 10, 2007 1.080 1.100 1.050 1.050 189,653 -0.02(-1.87%)
Aug 09, 2007 1.050 1.070 1.000 1.070 236,777 +0.05(+4.90%)
Aug 08, 2007 1.020 1.040 0.9700 1.020 283,892 -0.03(-2.86%)
Aug 07, 2007 1.110 1.160 1.050 1.050 276,011 -0.05(-4.55%)
Aug 06, 2007 1.080 1.150 1.030 1.100 475,363 +0.05(+4.76%)
Aug 03, 2007 1.060 1.070 1.030 1.050 144,672 +0.03(+2.94%)
Aug 02, 2007 1.100 1.140 1.000 1.020 417,245 -0.11(-9.73%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.