Mechanical Technolgy (OP: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		1.450	1.450	1.450	0	+0.00(+0.01%)
Dec 29, 2016	1.437	1.450	1.430	1.450	6,165	+0.00(+0.00%)
Dec 28, 2016	1.450	1.450	1.440	1.450	583	-0.05(-3.33%)
Dec 27, 2016	1.480	1.500	1.480	1.500	1,412	+0.04(+2.74%)
Dec 23, 2016		1.460	1.460	1.460	0	+0.01(+0.69%)
Dec 22, 2016	1.450	1.460	1.450	1.450	5,891	-0.01(-0.68%)
Dec 21, 2016	1.460	1.460	1.460	1.460	425	-0.02(-1.35%)
Dec 20, 2016	1.450	1.480	1.450	1.480	2,683	+0.03(+2.07%)
Dec 19, 2016	1.430	1.450	1.430	1.450	780	-0.01(-0.73%)
Dec 16, 2016	1.461	1.461	1.461	1.461	238	+0.02(+1.44%)
Dec 15, 2016	1.520	1.520	1.440	1.440	6,000	-0.15(-9.43%)
Dec 14, 2016	1.450	1.590	1.437	1.590	5,991	+0.13(+8.90%)
Dec 13, 2016	1.510	1.510	1.460	1.460	400	+0.00(+0.00%)
Dec 12, 2016	1.510	1.510	1.460	1.460	1,443	-0.05(-3.31%)
Dec 09, 2016	1.550	1.560	1.510	1.510	8,131	-0.02(-1.31%)
Dec 08, 2016	1.570	1.570	1.530	1.530	8,590	+0.01(+0.66%)
Dec 07, 2016	1.570	1.570	1.510	1.520	2,517	-0.03(-1.94%)
Dec 06, 2016	1.510	1.570	1.500	1.550	7,211	-0.02(-1.27%)
Dec 05, 2016	1.570	1.570	1.570	1.570	8,133	+0.07(+4.67%)
Dec 02, 2016	1.500	1.500	1.500	1.500	237	+0.00(+0.00%)
Dec 01, 2016	1.580	1.580	1.500	1.500	4,948	-0.07(-4.46%)
Nov 30, 2016	1.518	1.570	1.518	1.570	6,424	+0.04(+2.61%)
Nov 29, 2016	1.454	1.530	1.454	1.530	7,681	+0.09(+6.25%)
Nov 28, 2016	1.530	1.530	1.440	1.440	9,384	-0.01(-0.69%)
Nov 25, 2016	1.530	1.530	1.450	1.450	200	-0.05(-3.33%)
Nov 23, 2016		1.500	1.500	1.500	0	+0.07(+4.90%)
Nov 22, 2016	1.500	1.500	1.430	1.430	11,611	-0.02(-1.38%)
Nov 21, 2016	1.500	1.590	1.450	1.450	12,028	-0.05(-3.33%)
Nov 18, 2016	1.500	1.500	1.500	1.500	1,012	+0.12(+8.70%)
Nov 17, 2016	1.470	1.600	1.380	1.380	19,752	-0.17(-10.97%)
Nov 16, 2016	1.460	1.550	1.460	1.550	13,612	+0.09(+6.16%)
Nov 15, 2016	1.440	1.460	1.440	1.460	4,556	+0.06(+4.29%)
Nov 14, 2016	1.400	1.410	1.350	1.400	21,707	-0.02(-1.41%)
Nov 11, 2016	1.450	1.450	1.400	1.420	23,500	-0.03(-2.07%)
Nov 10, 2016	1.360	1.450	1.360	1.450	24,489	+0.00(+0.00%)
Nov 09, 2016	1.450	1.520	1.260	1.450	27,445	+0.00(+0.00%)
Nov 08, 2016	1.320	1.450	1.320	1.450	2,659	+0.13(+9.85%)
Nov 07, 2016	1.320	1.320	1.320	1.320	211	-0.08(-5.71%)
Nov 04, 2016	1.400	1.400	1.400	1.400	1,425	+0.04(+2.94%)
Nov 03, 2016	1.360	1.360	1.360	1.360	1,282	+0.00(+0.00%)
Nov 02, 2016	1.360	1.360	1.360	1.360	1,012	-0.07(-4.90%)
Nov 01, 2016	1.500	1.520	1.360	1.430	31,404	-0.07(-4.67%)
Oct 31, 2016	1.400	1.560	1.350	1.500	125,914	+0.20(+15.38%)
Oct 28, 2016	1.350	1.350	1.300	1.300	1,367	-0.05(-3.70%)
Oct 27, 2016	1.200	1.500	1.200	1.350	51,455	+0.20(+17.39%)
Oct 26, 2016	1.150	1.150	1.110	1.150	7,073	-0.05(-4.17%)
Oct 25, 2016	1.050	1.200	1.050	1.200	5,210	+0.10(+9.09%)
Oct 24, 2016	0.9901	1.100	0.9901	1.100	10,750	+0.11(+11.09%)
Oct 21, 2016	0.9900	0.9902	0.9900	0.9902	1,424	+0.00(+0.01%)
Oct 19, 2016		0.9901	0.9901	0.9901	75	-0.02(-1.97%)
Oct 18, 2016	1.010	1.010	1.010	1.010	518	+0.00(+0.00%)
Oct 17, 2016	0.9502	1.010	0.9502	1.010	2,158	+0.06(+6.30%)
Oct 14, 2016	0.9502	0.9503	0.9501	0.9501	2,234	-0.07(-6.85%)
Oct 12, 2016		1.020	1.020	1.020	0	-0.02(-1.92%)
Oct 11, 2016	0.9950	1.040	0.9950	1.040	7,830	+0.01(+0.97%)
Oct 10, 2016	0.9500	1.030	0.9500	1.030	1,546	-0.07(-6.36%)
Oct 07, 2016	1.100	1.100	1.100	1.100	1,062	+0.15(+15.79%)
Oct 06, 2016	0.9501	0.9501	0.9500	0.9500	1,300	+0.00(+0.00%)
Oct 05, 2016	0.9500	0.9500	0.9500	0.9500	1,139	+0.00(+0.00%)
Oct 04, 2016	0.9500	0.9500	0.9500	0.9500	216	+0.00(+0.00%)
Oct 03, 2016	1.025	1.025	0.9500	0.9500	374	-0.05(-5.00%)
Sep 30, 2016	1.000	1.000	1.000	1.000	0	+0.00(+0.00%)
Sep 29, 2016	1.000	1.000	1.000	1.000	0	+0.00(+0.00%)
Sep 28, 2016	0.8900	1.000	0.8900	1.000	264	-0.05(-4.76%)
Sep 27, 2016	1.050	1.050	1.050	1.050	107	+0.00(+0.00%)
Sep 26, 2016	1.180	1.180	0.8700	1.050	368	-0.14(-11.76%)
Sep 22, 2016		1.190	1.190	1.190	0	+0.00(+0.00%)
Sep 21, 2016	1.190	1.190	1.190	1.190	200	+0.01(+0.85%)
Sep 20, 2016	1.000	1.180	1.000	1.180	7,844	+0.18(+18.00%)
Sep 19, 2016	1.100	1.100	0.8700	1.000	5,006	-0.09(-8.26%)
Sep 16, 2016	1.090	1.090	1.090	1.090	491	-0.01(-0.91%)
Sep 15, 2016	1.100	1.100	1.100	1.100	4,702	+0.01(+0.92%)
Sep 14, 2016	1.110	1.110	1.090	1.090	7,542	-0.02(-1.80%)
Sep 13, 2016	0.9000	1.110	0.9000	1.110	5,022	+0.11(+11.00%)
Sep 12, 2016	1.000	1.000	1.000	1.000	1,338	+0.00(+0.00%)
Sep 08, 2016		1.000	1.000	1.000	85	-0.15(-13.04%)
Sep 07, 2016	1.150	1.150	1.100	1.150	1,550	+0.25(+27.78%)
Sep 06, 2016	0.9000	0.9000	0.9000	0.9000	183	-0.15(-14.29%)
Sep 02, 2016		1.050	1.050	1.050	0	+0.04(+3.96%)
Sep 01, 2016	1.100	1.410	1.010	1.010	5,160	-0.04(-3.81%)
Aug 30, 2016		1.050	1.050	1.050	6	+0.00(+0.00%)
Aug 29, 2016	1.050	1.050	1.050	1.050	7,900	+0.05(+5.00%)
Aug 26, 2016	1.000	1.000	1.000	1.000	1,362	-0.01(-0.99%)
Aug 25, 2016	1.031	1.031	1.010	1.010	737	+0.02(+2.02%)
Aug 23, 2016		0.9900	0.9900	0.9900	0	-0.00(-0.46%)
Aug 19, 2016		0.9946	0.9946	0.9946	12	-0.06(-5.28%)
Aug 18, 2016	0.9900	1.070	0.9900	1.050	18,287	+0.06(+6.06%)
Aug 17, 2016	0.9900	0.9900	0.9900	0.9900	387	-0.01(-1.00%)
Aug 16, 2016	1.000	1.000	1.000	1.000	11,112	+0.01(+1.01%)
Aug 15, 2016	0.9900	0.9901	0.9900	0.9900	3,099	+0.00(+0.00%)
Aug 12, 2016	1.002	1.002	0.9900	0.9900	21,535	-0.03(-2.65%)
Aug 11, 2016	0.8100	1.060	0.8100	1.017	20,910	+0.21(+25.56%)
Aug 10, 2016	0.8400	0.9300	0.8100	0.8100	21,039	+0.06(+8.00%)
Aug 09, 2016	0.7501	0.7501	0.7500	0.7500	801	-0.10(-11.76%)
Aug 05, 2016		0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Aug 04, 2016	0.6980	0.8500	0.6980	0.8500	36,208	+0.25(+41.64%)
Aug 03, 2016	0.6400	0.6400	0.6001	0.6001	2,093	-0.05(-7.39%)
Aug 02, 2016	0.6408	0.6480	0.6408	0.6480	1,920	+0.05(+7.98%)
Aug 01, 2016	0.6110	0.6500	0.3501	0.6001	61,615	-0.16(-21.04%)
Jul 29, 2016	0.7650	0.7650	0.6022	0.7600	28,332	-0.01(-0.65%)
Jul 28, 2016	0.7650	0.7650	0.7650	0.7650	447	+0.00(+0.00%)
Jul 26, 2016		0.7650	0.7650	0.7650	0	-0.04(-4.38%)
Jul 22, 2016		0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Jul 21, 2016	0.7650	0.8000	0.7650	0.8000	4,748	+0.04(+4.58%)
Jul 20, 2016	0.7500	0.7650	0.7500	0.7650	1,187	+0.04(+5.52%)
Jul 19, 2016	0.7250	0.7250	0.7250	0.7250	2,283	-0.00(-0.01%)
Jul 18, 2016	0.7315	0.7315	0.7250	0.7251	2,417	-0.01(-2.01%)
Jul 15, 2016	0.7400	0.8000	0.7400	0.7400	10,414	+0.02(+2.35%)
Jul 14, 2016	0.7200	0.7230	0.7200	0.7230	2,577	-0.02(-2.95%)
Jul 13, 2016	0.7300	0.7450	0.7300	0.7450	1,928	+0.02(+2.05%)
Jul 11, 2016		0.7300	0.7300	0.7300	80	-0.01(-1.35%)
Jul 08, 2016	0.7900	0.9500	0.7400	0.7400	17,389	-0.01(-1.35%)
Jul 07, 2016	0.7500	0.7501	0.7500	0.7501	1,281	-0.04(-5.05%)
Jul 05, 2016	0.7900	0.7900	0.7900	0.7900	165	+0.00(+0.00%)
Jul 01, 2016		0.7900	0.7900	0.7900	0	-0.05(-5.95%)
Jun 28, 2016		0.8400	0.8400	0.8400	0	+0.09(+11.99%)
Jun 27, 2016	0.7500	0.7501	0.7500	0.7501	2,610	-0.02(-2.57%)
Jun 24, 2016	0.7500	0.7700	0.7500	0.7699	6,534	-0.00(-0.10%)
Jun 21, 2016		0.7707	0.7707	0.7707	0	+0.02(+2.76%)
Jun 20, 2016	0.7500	0.7500	0.7500	0.7500	3,012	-0.04(-5.06%)
Jun 17, 2016	0.7899	0.7900	0.7899	0.7900	2,000	+0.00(+0.00%)
Jun 16, 2016	0.7500	0.7900	0.7500	0.7900	1,624	+0.04(+5.33%)
Jun 15, 2016	0.8000	0.8000	0.7500	0.7500	4,912	+0.00(+0.00%)
Jun 14, 2016	0.7500	0.7500	0.7500	0.7500	1,074	+0.00(+0.00%)
Jun 13, 2016	0.7500	0.7500	0.7500	0.7500	2,725	+0.00(+0.00%)
Jun 10, 2016	0.7500	0.7500	0.7500	0.7500	500	-0.03(-3.85%)
Jun 08, 2016		0.7800	0.7800	0.7800	0	-0.02(-2.50%)
Jun 06, 2016		0.8000	0.8000	0.8000	0	+0.05(+6.67%)
Jun 03, 2016	0.8150	0.8150	0.7500	0.7500	316	-0.13(-14.77%)
Jun 02, 2016	0.7500	0.8800	0.7500	0.8800	636	+0.13(+17.33%)
May 31, 2016		0.7500	0.7500	0.7500	49	+0.00(+0.00%)
May 26, 2016		0.7500	0.7500	0.7500	0	-0.06(-7.41%)
May 24, 2016		0.8100	0.8100	0.8100	0	+0.06(+8.00%)
May 23, 2016	0.7500	0.7500	0.7500	0.7500	512	+0.00(+0.00%)
May 19, 2016		0.7500	0.7500	0.7500	0	-0.05(-6.25%)
May 18, 2016	0.8000	0.8000	0.8000	0.8000	375	-0.01(-1.23%)
May 17, 2016	0.8100	0.8100	0.8100	0.8100	125	-0.01(-1.22%)
May 16, 2016	0.8480	0.8800	0.8200	0.8200	3,755	+0.01(+1.23%)
May 12, 2016		0.8100	0.8100	0.8100	0	+0.01(+1.25%)
May 11, 2016	0.8120	0.8880	0.8000	0.8000	2,435	+0.06(+8.11%)
May 10, 2016	0.7400	0.7400	0.7400	0.7400	753	-0.04(-5.13%)
May 09, 2016	0.8100	0.8100	0.7800	0.7800	3,566	+0.04(+5.41%)
May 05, 2016		0.7400	0.7400	0.7400	1	-0.21(-22.11%)
May 04, 2016	0.7450	0.9500	0.7450	0.9500	2,376	+0.06(+6.74%)
May 03, 2016	0.7300	0.8900	0.7300	0.8900	3,251	+0.04(+4.71%)
May 02, 2016	0.8100	0.8500	0.8000	0.8500	4,357	-0.00(-0.01%)
Apr 29, 2016	0.9290	0.9290	0.8500	0.8501	2,367	+0.04(+4.95%)
Apr 28, 2016	0.7400	0.8100	0.7400	0.8100	4,079	-0.04(-4.71%)
Apr 26, 2016		0.8500	0.8500	0.8500	0	+0.04(+4.94%)
Apr 25, 2016	0.8110	0.8110	0.8100	0.8100	6,402	-0.09(-10.00%)
Apr 21, 2016		0.9000	0.9000	0.9000	16	+0.10(+12.50%)
Apr 20, 2016	0.7400	0.8000	0.7400	0.8000	1,514	-0.05(-5.88%)
Apr 19, 2016	0.8500	0.8500	0.8500	0.8500	1,237	+0.05(+6.25%)
Apr 15, 2016		0.8000	0.8000	0.8000	0	-0.05(-5.88%)
Apr 14, 2016	0.8500	0.8500	0.8500	0.8500	381	-0.05(-5.56%)
Apr 12, 2016		0.9000	0.9000	0.9000	0	+0.08(+9.76%)
Apr 11, 2016	0.8200	0.8200	0.8200	0.8200	901	-0.08(-8.89%)
Apr 08, 2016	0.7200	0.9000	0.7199	0.9000	17,569	+0.20(+28.57%)
Apr 07, 2016	0.6500	0.7000	0.6500	0.7000	1,915	+0.05(+7.69%)
Apr 06, 2016	0.6801	0.6840	0.6500	0.6500	10,662	-0.05(-7.14%)
Apr 05, 2016	0.6655	0.7200	0.5501	0.7000	2,350	-0.03(-3.99%)
Apr 04, 2016	0.5800	0.8460	0.5800	0.7291	76,096	-0.02(-2.79%)
Apr 01, 2016	0.8500	0.8501	0.7500	0.7500	12,618	-0.15(-16.67%)
Mar 31, 2016	0.9000	0.9000	0.9000	0.9000	1,457	-0.03(-3.23%)
Mar 30, 2016	0.8201	0.9300	0.7900	0.9300	2,632	+0.14(+17.72%)
Mar 29, 2016	0.9250	0.9250	0.7900	0.7900	6,105	-0.16(-16.84%)
Mar 28, 2016	0.9000	0.9500	0.9000	0.9500	1,343	+0.05(+5.56%)
Mar 24, 2016		0.9000	0.9000	0.9000	0	-0.05(-5.26%)
Mar 23, 2016	0.8505	1.000	0.7700	0.9500	24,922	-0.13(-12.04%)
Mar 22, 2016	1.080	1.080	1.080	1.080	575	+0.23(+27.06%)
Mar 21, 2016	0.8500	0.8500	0.8500	0.8500	150	-0.06(-6.90%)
Mar 17, 2016		0.9130	0.9130	0.9130	22	+0.04(+4.94%)
Mar 15, 2016		0.8700	0.8700	0.8700	43	-0.13(-13.00%)
Mar 14, 2016	1.000	1.000	1.000	1.000	687	+0.00(+0.00%)
Mar 10, 2016		1.000	1.000	1.000	100	-0.04(-3.85%)
Mar 07, 2016		1.040	1.040	1.040	187	+0.04(+3.48%)
Mar 04, 2016	1.036	1.050	1.005	1.005	3,725	+0.00(+0.50%)
Mar 03, 2016	1.000	1.000	1.000	1.000	1,462	-0.10(-9.09%)
Mar 02, 2016	1.000	1.100	0.9050	1.100	18,420	+0.09(+8.91%)
Mar 01, 2016	1.000	1.020	1.000	1.010	2,129	-0.04(-3.81%)
Feb 29, 2016	0.8290	1.050	0.8290	1.050	19,926	+0.22(+26.66%)
Feb 26, 2016	0.8290	0.8290	0.8290	0.8290	268	-0.12(-12.74%)
Feb 23, 2016		0.9500	0.9500	0.9500	0	+0.14(+17.28%)
Feb 22, 2016	0.8100	0.8100	0.8100	0.8100	162	-0.19(-19.00%)
Feb 19, 2016	0.9500	1.000	0.9500	1.000	5,598	+0.05(+5.26%)
Feb 17, 2016		0.9500	0.9500	0.9500	0	+0.14(+17.28%)
Feb 16, 2016	0.8100	0.8100	0.8100	0.8100	663	+0.00(+0.00%)
Feb 12, 2016		0.8100	0.8100	0.8100	0	-0.19(-19.00%)
Feb 05, 2016		1.000	1.000	1.000	0	+0.17(+19.76%)
Feb 04, 2016	0.8350	0.8350	0.8350	0.8350	450	+0.05(+6.37%)
Feb 02, 2016		0.7850	0.7850	0.7850	75	-0.27(-25.24%)
Feb 01, 2016	1.050	1.250	1.050	1.050	2,636	-0.20(-16.00%)
Jan 29, 2016	1.400	1.400	0.8008	1.250	6,069	-0.10(-7.41%)
Jan 28, 2016	1.000	1.350	1.000	1.350	32,938	+0.17(+14.41%)
Jan 27, 2016	0.7900	1.180	0.7500	1.180	13,261	+0.40(+51.28%)
Jan 22, 2016		0.7800	0.7800	0.7800	12	+0.03(+4.00%)
Jan 21, 2016	0.7600	0.7600	0.7500	0.7500	2,446	-0.05(-6.25%)
Jan 20, 2016	0.8230	0.8310	0.8000	0.8000	14,300	-0.05(-5.83%)
Jan 15, 2016		0.8495	0.8495	0.8495	86	+0.07(+8.90%)
Jan 14, 2016	0.7801	0.7801	0.7801	0.7801	185	-0.07(-8.22%)
Jan 13, 2016	0.7800	0.8500	0.7800	0.8500	6,267	+0.07(+8.97%)
Jan 12, 2016	0.7800	0.7800	0.7800	0.7800	280	-0.02(-2.50%)
Jan 11, 2016	0.8000	0.8000	0.8000	0.8000	2,007	+0.04(+5.26%)
Jan 08, 2016	0.7800	0.7800	0.7600	0.7600	529	-0.02(-2.56%)
Jan 07, 2016	0.7801	0.7801	0.7800	0.7800	4,161	-0.16(-16.58%)
Jan 06, 2016	0.9350	0.9350	0.9350	0.9350	648	+0.14(+18.20%)