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 (%)
Jul 31, 2006 2.360 2.410 2.220 2.300 75,914 -0.07(-2.95%)
Jul 28, 2006 2.370 2.380 2.330 2.370 61,639 +0.01(+0.42%)
Jul 27, 2006 2.450 2.450 2.320 2.360 34,136 -0.07(-2.88%)
Jul 26, 2006 2.390 2.450 2.310 2.430 39,913 +0.01(+0.41%)
Jul 25, 2006 2.320 2.420 2.300 2.420 63,113 +0.09(+3.86%)
Jul 24, 2006 2.370 2.410 2.300 2.330 97,346 -0.01(-0.43%)
Jul 21, 2006 2.340 2.390 2.170 2.340 98,050 +0.03(+1.30%)
Jul 20, 2006 2.300 2.350 2.220 2.310 45,676 +0.04(+1.76%)
Jul 19, 2006 2.240 2.320 2.230 2.270 92,082 +0.05(+2.25%)
Jul 18, 2006 2.240 2.250 2.150 2.220 80,710 +0.02(+0.91%)
Jul 17, 2006 2.250 2.300 2.170 2.200 84,829 -0.03(-1.35%)
Jul 14, 2006 2.240 2.270 2.200 2.230 98,949 -0.03(-1.33%)
Jul 13, 2006 2.430 2.440 2.240 2.260 131,608 -0.12(-5.04%)
Jul 12, 2006 2.370 2.410 2.370 2.380 104,950 +0.05(+2.15%)
Jul 11, 2006 2.190 2.340 2.190 2.330 227,390 +0.18(+8.37%)
Jul 10, 2006 2.300 2.370 2.150 2.150 229,702 -0.13(-5.70%)
Jul 07, 2006 2.410 2.480 2.280 2.280 125,373 -0.17(-6.94%)
Jul 06, 2006 2.370 2.480 2.350 2.450 168,932 +0.09(+3.81%)
Jul 05, 2006 2.400 2.420 2.240 2.360 344,082 +0.01(+0.43%)
Jul 03, 2006 2.450 2.490 2.320 2.350 152,470 -0.12(-4.86%)
Jun 30, 2006 2.270 2.490 2.160 2.470 787,285 +0.41(+19.90%)
Jun 29, 2006 2.580 2.620 2.000 2.060 1,677,100 -0.53(-20.46%)
Jun 28, 2006 2.690 2.740 2.420 2.590 485,919 -0.08(-3.00%)
Jun 27, 2006 2.680 2.780 2.490 2.670 241,681 +0.02(+0.75%)
Jun 26, 2006 2.740 2.860 2.630 2.650 215,600 -0.06(-2.21%)
Jun 23, 2006 2.730 2.828 2.700 2.710 219,901 +0.00(+0.00%)
Jun 22, 2006 2.960 2.990 2.710 2.710 154,604 -0.28(-9.36%)
Jun 21, 2006 2.680 3.000 2.630 2.990 472,851 +0.29(+10.74%)
Jun 20, 2006 2.730 2.820 2.630 2.700 292,922 -0.04(-1.46%)
Jun 19, 2006 2.930 3.010 2.710 2.740 261,060 -0.13(-4.53%)
Jun 16, 2006 3.000 3.070 2.850 2.870 237,266 -0.15(-4.97%)
Jun 15, 2006 2.840 3.200 2.840 3.020 406,637 +0.28(+10.22%)
Jun 14, 2006 2.800 3.040 2.700 2.740 302,029 -0.09(-3.18%)
Jun 13, 2006 2.880 2.970 2.520 2.830 688,969 -0.07(-2.41%)
Jun 12, 2006 3.210 3.260 2.860 2.900 455,635 -0.29(-9.09%)
Jun 09, 2006 3.230 3.350 3.189 3.190 233,132 -0.04(-1.24%)
Jun 08, 2006 3.380 3.460 3.130 3.230 467,086 -0.17(-5.00%)
Jun 07, 2006 3.500 3.520 3.400 3.400 179,565 -0.12(-3.41%)
Jun 06, 2006 3.760 3.760 3.400 3.520 180,080 -0.26(-6.88%)
Jun 05, 2006 3.910 4.110 3.710 3.780 247,135 -0.13(-3.32%)
Jun 02, 2006 4.420 4.480 3.880 3.910 247,510 -0.40(-9.28%)
Jun 01, 2006 4.040 4.350 4.020 4.310 302,808 +0.25(+6.16%)
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%)
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.