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 (%)
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%)
May 01, 2007 1.500 1.540 1.480 1.480 70,256 -0.02(-1.33%)
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%)
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.