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, 2007 1.160 1.170 1.120 1.140 63,231 -0.02(-1.72%)
Jul 30, 2007 1.130 1.160 1.130 1.160 98,320 +0.03(+2.65%)
Jul 27, 2007 1.100 1.160 1.100 1.130 110,408 +0.01(+0.89%)
Jul 26, 2007 1.150 1.170 1.110 1.120 175,564 -0.02(-1.75%)
Jul 25, 2007 1.190 1.210 1.120 1.140 171,285 -0.03(-2.56%)
Jul 24, 2007 1.180 1.210 1.152 1.170 86,685 +0.00(+0.00%)
Jul 23, 2007 1.170 1.220 1.160 1.170 112,527 -0.01(-0.85%)
Jul 20, 2007 1.230 1.230 1.170 1.180 165,699 -0.06(-4.84%)
Jul 19, 2007 1.230 1.250 1.220 1.240 108,393 +0.03(+2.48%)
Jul 18, 2007 1.300 1.300 1.190 1.210 357,132 -0.06(-4.72%)
Jul 17, 2007 1.300 1.300 1.270 1.270 131,960 -0.01(-0.78%)
Jul 16, 2007 1.300 1.300 1.270 1.280 153,027 -0.02(-1.54%)
Jul 13, 2007 1.310 1.320 1.290 1.300 148,242 -0.01(-0.76%)
Jul 12, 2007 1.330 1.340 1.300 1.310 226,838 -0.02(-1.50%)
Jul 11, 2007 1.310 1.340 1.300 1.330 242,131 +0.02(+1.53%)
Jul 10, 2007 1.340 1.340 1.280 1.310 105,403 -0.03(-2.24%)
Jul 09, 2007 1.320 1.350 1.270 1.340 261,484 +0.04(+3.08%)
Jul 06, 2007 1.270 1.300 1.250 1.300 176,932 +0.05(+4.00%)
Jul 05, 2007 1.240 1.250 1.210 1.250 149,024 +0.04(+3.31%)
Jul 03, 2007 1.230 1.250 1.210 1.210 112,313 -0.04(-3.20%)
Jul 02, 2007 1.250 1.260 1.227 1.250 211,109 -0.01(-0.79%)
Jun 29, 2007 1.270 1.290 1.240 1.260 175,628 -0.02(-1.56%)
Jun 28, 2007 1.250 1.280 1.246 1.280 126,423 +0.03(+2.40%)
Jun 27, 2007 1.250 1.280 1.230 1.250 150,877 -0.03(-2.34%)
Jun 26, 2007 1.280 1.310 1.260 1.280 73,707 +0.00(+0.00%)
Jun 25, 2007 1.330 1.350 1.270 1.280 125,336 -0.05(-3.76%)
Jun 22, 2007 1.350 1.380 1.330 1.330 226,248 +0.02(+1.53%)
Jun 21, 2007 1.360 1.400 1.250 1.310 149,711 -0.05(-3.68%)
Jun 20, 2007 1.400 1.400 1.359 1.360 76,800 -0.01(-0.73%)
Jun 19, 2007 1.350 1.380 1.300 1.370 114,000 +0.03(+2.24%)
Jun 18, 2007 1.330 1.370 1.320 1.340 92,500 +0.02(+1.52%)
Jun 15, 2007 1.340 1.390 1.320 1.320 160,700 -0.03(-2.22%)
Jun 14, 2007 1.400 1.400 1.300 1.350 154,300 +0.03(+2.27%)
Jun 13, 2007 1.390 1.410 1.300 1.320 135,500 -0.08(-5.71%)
Jun 12, 2007 1.430 1.430 1.370 1.400 98,200 +0.00(+0.00%)
Jun 11, 2007 1.390 1.430 1.360 1.400 74,236 +0.03(+2.19%)
Jun 08, 2007 1.430 1.430 1.340 1.370 186,847 -0.05(-3.52%)
Jun 07, 2007 1.420 1.460 1.390 1.420 199,628 +0.02(+1.43%)
Jun 06, 2007 1.390 1.450 1.350 1.400 349,261 +0.02(+1.45%)
Jun 05, 2007 1.310 1.400 1.310 1.380 355,322 +0.10(+7.81%)
Jun 04, 2007 1.280 1.310 1.250 1.280 81,358 +0.02(+1.59%)
Jun 01, 2007 1.270 1.300 1.252 1.260 62,209 +0.01(+0.80%)
May 31, 2007 1.200 1.260 1.200 1.250 110,562 +0.05(+4.17%)
May 30, 2007 1.260 1.260 1.200 1.200 236,771 -0.05(-4.00%)
May 29, 2007 1.280 1.290 1.240 1.250 141,349 -0.01(-0.79%)
May 25, 2007 1.240 1.290 1.240 1.260 94,954 +0.02(+1.61%)
May 24, 2007 1.280 1.300 1.230 1.240 194,778 -0.05(-3.88%)
May 23, 2007 1.360 1.390 1.290 1.290 147,206 -0.08(-5.84%)
May 22, 2007 1.430 1.430 1.340 1.370 115,437 -0.04(-2.84%)
May 21, 2007 1.350 1.420 1.300 1.410 242,076 +0.11(+8.46%)
May 18, 2007 1.280 1.330 1.240 1.300 70,795 +0.03(+2.36%)
May 17, 2007 1.250 1.300 1.250 1.270 230,310 +0.03(+2.42%)
May 16, 2007 1.280 1.300 1.220 1.240 158,633 -0.03(-2.36%)
May 15, 2007 1.270 1.340 1.260 1.270 141,428 +0.01(+0.79%)
May 14, 2007 1.280 1.280 1.250 1.260 84,149 +0.02(+1.61%)
May 11, 2007 1.210 1.280 1.210 1.240 111,935 +0.03(+2.48%)
May 10, 2007 1.320 1.340 1.210 1.210 488,849 -0.13(-9.70%)
May 09, 2007 1.350 1.430 1.300 1.340 191,715 -0.04(-2.90%)
May 08, 2007 1.400 1.420 1.330 1.380 129,625 -0.02(-1.43%)
May 07, 2007 1.420 1.420 1.340 1.400 219,435 +0.01(+0.72%)
May 04, 2007 1.500 1.520 1.360 1.390 196,320 -0.10(-6.71%)
May 03, 2007 1.440 1.510 1.410 1.490 120,763 +0.03(+2.05%)
May 02, 2007 1.480 1.530 1.460 1.460 164,413 -0.02(-1.35%)
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.