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 (%)
Apr 30, 2007 1.540 1.560 1.490 1.500 100,666 -0.04(-2.60%)
Apr 27, 2007 1.550 1.600 1.540 1.540 63,926 -0.02(-1.28%)
Apr 26, 2007 1.590 1.620 1.550 1.560 84,333 -0.02(-1.27%)
Apr 25, 2007 1.590 1.620 1.560 1.580 56,676 +0.01(+0.64%)
Apr 24, 2007 1.570 1.670 1.570 1.570 79,865 -0.05(-3.09%)
Apr 23, 2007 1.610 1.680 1.580 1.620 120,818 -0.03(-1.82%)
Apr 20, 2007 1.690 1.690 1.600 1.650 130,907 +0.05(+3.12%)
Apr 19, 2007 1.610 1.630 1.550 1.600 108,377 -0.03(-1.84%)
Apr 18, 2007 1.690 1.690 1.580 1.630 189,504 +0.01(+0.62%)
Apr 17, 2007 1.630 1.680 1.590 1.620 78,826 -0.01(-0.61%)
Apr 16, 2007 1.600 1.800 1.570 1.630 126,947 +0.01(+0.62%)
Apr 13, 2007 1.540 1.620 1.530 1.620 180,985 +0.08(+5.19%)
Apr 12, 2007 1.570 1.630 1.520 1.540 81,715 -0.03(-1.91%)
Apr 11, 2007 1.660 1.680 1.550 1.570 187,417 -0.06(-3.68%)
Apr 10, 2007 1.620 1.660 1.580 1.630 321,211 +0.08(+5.16%)
Apr 09, 2007 1.590 1.630 1.510 1.550 84,979 -0.04(-2.52%)
Apr 05, 2007 1.520 1.650 1.470 1.590 110,613 +0.07(+4.61%)
Apr 04, 2007 1.550 1.550 1.470 1.520 65,315 -0.02(-1.30%)
Apr 03, 2007 1.490 1.550 1.490 1.540 88,603 +0.04(+2.67%)
Apr 02, 2007 1.540 1.540 1.480 1.500 69,238 -0.05(-3.23%)
Mar 30, 2007 1.600 1.610 1.540 1.550 81,635 -0.04(-2.51%)
Mar 29, 2007 1.480 1.620 1.470 1.590 118,436 +0.11(+7.43%)
Mar 28, 2007 1.520 1.560 1.470 1.480 74,163 -0.04(-2.63%)
Mar 27, 2007 1.520 1.610 1.460 1.520 170,886 +0.01(+0.66%)
Mar 26, 2007 1.470 1.530 1.390 1.510 201,042 +0.07(+4.86%)
Mar 23, 2007 1.450 1.450 1.390 1.440 93,196 +0.00(+0.00%)
Mar 22, 2007 1.330 1.440 1.330 1.440 302,097 +0.10(+7.46%)
Mar 21, 2007 1.350 1.380 1.330 1.340 124,964 -0.02(-1.47%)
Mar 20, 2007 1.400 1.410 1.350 1.360 78,103 -0.02(-1.45%)
Mar 19, 2007 1.320 1.410 1.320 1.380 148,130 +0.04(+2.99%)
Mar 16, 2007 1.350 1.350 1.320 1.340 364,598 -0.03(-2.19%)
Mar 15, 2007 1.570 1.590 1.360 1.370 594,837 -0.25(-15.43%)
Mar 14, 2007 1.560 1.640 1.470 1.620 199,511 +0.10(+6.57%)
Mar 13, 2007 1.620 1.630 1.500 1.520 93,035 -0.10(-6.17%)
Mar 12, 2007 1.630 1.650 1.610 1.620 48,437 +0.03(+1.89%)
Mar 09, 2007 1.610 1.610 1.580 1.590 83,140 -0.01(-0.63%)
Mar 08, 2007 1.600 1.630 1.590 1.600 82,814 +0.03(+1.91%)
Mar 07, 2007 1.580 1.600 1.540 1.570 50,524 +0.03(+1.95%)
Mar 06, 2007 1.540 1.600 1.530 1.540 90,425 -0.01(-0.64%)
Mar 05, 2007 1.540 1.570 1.530 1.550 117,874 -0.03(-1.90%)
Mar 02, 2007 1.610 1.630 1.550 1.580 75,075 -0.02(-1.26%)
Mar 01, 2007 1.610 1.630 1.530 1.600 145,987 -0.01(-0.62%)
Feb 28, 2007 1.650 1.730 1.580 1.610 285,318 -0.06(-3.82%)
Feb 27, 2007 1.750 1.760 1.650 1.674 241,330 -0.08(-4.34%)
Feb 26, 2007 1.750 1.750 1.700 1.750 74,200 +0.04(+2.34%)
Feb 23, 2007 1.740 1.760 1.700 1.710 82,398 -0.05(-2.84%)
Feb 22, 2007 1.760 1.780 1.730 1.760 54,743 +0.02(+1.15%)
Feb 21, 2007 1.790 1.790 1.710 1.740 101,418 -0.02(-1.14%)
Feb 20, 2007 1.780 1.784 1.730 1.760 85,552 -0.00(-0.03%)
Feb 16, 2007 1.780 1.800 1.750 1.761 67,756 +0.00(+0.03%)
Feb 15, 2007 1.800 1.800 1.750 1.760 101,309 -0.04(-2.22%)
Feb 14, 2007 1.790 1.800 1.750 1.800 104,179 +0.03(+1.69%)
Feb 13, 2007 1.800 1.820 1.750 1.770 90,088 -0.01(-0.56%)
Feb 12, 2007 1.840 1.840 1.750 1.780 102,420 +0.02(+1.14%)
Feb 09, 2007 1.810 1.830 1.750 1.760 82,565 -0.03(-1.68%)
Feb 08, 2007 1.830 1.830 1.770 1.790 74,100 -0.02(-1.10%)
Feb 07, 2007 1.830 1.840 1.800 1.810 142,645 -0.01(-0.55%)
Feb 06, 2007 1.800 1.830 1.800 1.820 121,589 +0.03(+1.68%)
Feb 05, 2007 1.770 1.825 1.760 1.790 92,514 +0.01(+0.56%)
Feb 02, 2007 1.760 1.800 1.760 1.780 70,289 +0.00(+0.00%)
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.