Mechanical Technolgy (OP: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	1.170	1.170	1.150	1.150	380	-0.02(-1.71%)
Apr 29, 2015	1.140	1.170	1.140	1.170	5,075	+0.09(+8.33%)
Apr 28, 2015	1.080	1.140	1.080	1.080	13,729	+0.00(+0.00%)
Apr 27, 2015	1.110	1.170	0.9900	1.080	15,674	-0.08(-6.90%)
Apr 24, 2015	0.8620	1.160	0.8620	1.160	8,640	+0.10(+9.43%)
Apr 23, 2015	1.030	1.060	1.030	1.060	832	+0.03(+2.91%)
Apr 22, 2015	1.050	1.070	1.030	1.030	12,054	-0.02(-1.90%)
Apr 21, 2015	1.000	1.050	1.000	1.050	7,295	+0.05(+5.00%)
Apr 20, 2015	1.050	1.050	1.000	1.000	6,295	-0.06(-5.66%)
Apr 17, 2015	1.090	1.090	1.020	1.060	5,648	-0.03(-2.75%)
Apr 16, 2015	1.090	1.090	1.090	1.090	1,518	-0.02(-1.80%)
Apr 15, 2015	1.190	1.200	1.100	1.110	85,380	-0.06(-5.13%)
Apr 14, 2015	1.150	1.200	1.150	1.170	19,339	+0.07(+6.36%)
Apr 13, 2015	1.100	1.100	1.100	1.100	1,133	-0.02(-2.22%)
Apr 10, 2015	1.120	1.125	1.120	1.125	4,012	+0.00(+0.45%)
Apr 09, 2015	1.110	1.130	1.100	1.120	14,329	+0.01(+0.90%)
Apr 08, 2015	1.110	1.120	1.110	1.110	2,578	-0.01(-1.25%)
Apr 07, 2015	1.120	1.130	1.120	1.124	2,283	-0.01(-1.23%)
Apr 06, 2015	1.120	1.150	1.120	1.138	2,003	+0.04(+3.45%)
Apr 02, 2015		1.100	1.100	1.100	0	-0.02(-1.79%)
Apr 01, 2015	1.120	1.120	1.120	1.120	2,237	+0.00(+0.00%)
Mar 31, 2015	1.200	1.200	1.120	1.120	5,394	-0.05(-4.27%)
Mar 30, 2015	1.150	1.170	1.100	1.170	17,170	+0.01(+0.86%)
Mar 26, 2015		1.160	1.160	1.160	0	+0.06(+5.45%)
Mar 25, 2015	1.170	1.200	1.030	1.100	16,072	-0.07(-5.98%)
Mar 24, 2015	1.100	1.170	1.093	1.170	5,424	+0.02(+1.74%)
Mar 23, 2015	1.150	1.150	1.050	1.150	6,825	+0.05(+4.55%)
Mar 20, 2015	1.010	1.100	1.010	1.100	3,912	+0.09(+8.91%)
Mar 19, 2015	1.050	1.090	1.010	1.010	4,746	+0.01(+1.05%)
Mar 18, 2015	1.080	1.080	0.9500	0.9995	9,850	+0.01(+0.96%)
Mar 17, 2015	1.090	1.108	0.9700	0.9900	51,503	-0.19(-16.10%)
Mar 16, 2015	1.180	1.180	1.180	1.180	3,624	+0.00(+0.00%)
Mar 13, 2015	1.170	1.180	1.100	1.180	6,978	+0.00(+0.00%)
Mar 12, 2015	1.190	1.190	1.100	1.180	15,573	-0.01(-0.84%)
Mar 11, 2015	1.180	1.190	1.180	1.190	3,238	-0.01(-0.83%)
Mar 10, 2015	0.8500	1.200	0.8500	1.200	8,756	+0.02(+1.69%)
Mar 09, 2015	1.110	1.180	1.080	1.180	3,570	+0.00(+0.00%)
Mar 06, 2015	1.200	1.200	1.100	1.180	11,973	-0.02(-1.67%)
Mar 05, 2015	0.9500	1.200	0.8800	1.200	75,112	+0.35(+41.18%)
Mar 04, 2015		0.9200	0.8001	0.8500	7,857	-0.07(-7.61%)
Mar 03, 2015	0.9200	0.9200	0.9200	0.9200	1,028	+0.02(+2.22%)
Mar 02, 2015	0.8300	0.9000	0.8201	0.9000	9,434	-0.05(-5.26%)
Feb 27, 2015	0.8601	0.9500	0.8601	0.9500	2,000	+0.00(+0.00%)
Feb 26, 2015	0.8401	0.9500	0.8401	0.9500	2,513	-0.05(-5.00%)
Feb 25, 2015	1.000	1.000	0.7402	1.000	26,343	+0.07(+7.53%)
Feb 24, 2015	0.7201	0.9300	0.7201	0.9300	28,633	+0.15(+19.08%)
Feb 23, 2015	0.7810	0.7810	0.7810	0.7810	440	+0.07(+10.00%)
Feb 20, 2015	0.7700	0.7705	0.7100	0.7100	5,509	-0.05(-6.59%)
Feb 19, 2015	0.7601	0.7601	0.7601	0.7601	4,427	+0.05(+7.04%)
Feb 18, 2015	0.7201	0.7201	0.7101	0.7101	419	-0.07(-8.96%)
Feb 13, 2015		0.7800	0.7800	0.7800	31	-0.03(-3.70%)
Feb 12, 2015	0.7300	0.8100	0.7300	0.8100	823	+0.06(+8.07%)
Feb 10, 2015		0.7495	0.7495	0.7495	25	-0.03(-3.91%)
Feb 09, 2015	0.7800	0.7800	0.7800	0.7800	5,009	-0.03(-3.70%)
Feb 05, 2015		0.8100	0.8100	0.8100	0	+0.06(+8.00%)
Feb 04, 2015	0.7500	0.7500	0.7500	0.7500	512	+0.04(+5.34%)
Feb 03, 2015	0.7120	0.7125	0.7120	0.7120	694	-0.03(-3.78%)
Feb 02, 2015	0.7400	0.7400	0.7400	0.7400	650	+0.00(+0.01%)
Jan 30, 2015	0.7399	0.7399	0.7399	0.7399	528	+0.02(+3.11%)
Jan 29, 2015	0.7120	0.7176	0.7120	0.7176	501	+0.01(+0.79%)
Jan 28, 2015	0.7200	0.7400	0.7120	0.7120	5,029	-0.03(-3.78%)
Jan 26, 2015		0.7400	0.7400	0.7400	147	+0.03(+3.93%)
Jan 23, 2015	0.7120	0.7120	0.7120	0.7120	1,125	-0.01(-1.11%)
Jan 22, 2015	0.7200	0.7200	0.7200	0.7200	112	-0.00(-0.01%)
Jan 20, 2015		0.7201	0.7201	0.7201	59	-0.09(-11.10%)
Jan 16, 2015		0.8100	0.8100	0.8100	0	+0.05(+6.56%)
Jan 15, 2015	0.7120	0.7601	0.7120	0.7601	337	-0.04(-5.00%)
Jan 14, 2015	0.8600	0.8600	0.8001	0.8001	6,086	-0.09(-10.10%)
Jan 13, 2015				0.8900	0	+0.14(+19.29%)
Jan 12, 2015	0.8200	0.8200	0.7461	0.7461	5,139	-0.14(-16.17%)
Jan 09, 2015	0.7101	0.8900	0.7101	0.8900	240	+0.02(+2.42%)
Jan 08, 2015	0.7102	0.8690	0.7102	0.8690	13,130	+0.08(+10.00%)
Jan 07, 2015	0.7100	0.7900	0.7100	0.7900	6,824	+0.09(+12.86%)
Jan 06, 2015	0.7001	0.7001	0.7000	0.7000	1,927	-0.01(-1.44%)
Dec 31, 2014		0.7102	0.7102	0.7102	0	-0.00(-0.08%)
Dec 30, 2014	0.7500	0.8000	0.7108	0.7108	17,863	-0.04(-5.23%)
Dec 29, 2014	0.6610	0.7500	0.6610	0.7500	15,877	+0.06(+8.70%)
Dec 26, 2014	0.6402	0.7500	0.6402	0.6900	18,157	-0.06(-8.00%)
Dec 24, 2014		0.7500	0.7500	0.7500	0	+0.01(+1.34%)
Dec 23, 2014	0.7700	0.8240	0.7401	0.7401	25,960	-0.05(-6.32%)
Dec 22, 2014	0.7000	0.7900	0.7000	0.7900	12,397	+0.09(+12.86%)
Dec 19, 2014	0.6800	0.7000	0.6800	0.7000	443	-0.03(-4.11%)
Dec 17, 2014		0.7300	0.7300	0.7300	117	+0.06(+8.96%)
Dec 16, 2014		0.7600		0.6700	19,664	-0.08(-10.67%)
Dec 15, 2014	0.6902	0.7500	0.6902	0.7500	3,052	-0.05(-6.24%)
Dec 12, 2014	0.8340	0.8340	0.7999	0.7999	8,287	-0.02(-2.45%)
Dec 11, 2014	0.8200	0.8200	0.8200	0.8200	919	+0.00(+0.00%)
Dec 10, 2014	0.8200	0.8200	0.8200	0.8200	235	-0.11(-11.82%)
Dec 09, 2014	0.8201	0.9299	0.8200	0.9299	6,229	+0.11(+12.84%)
Dec 08, 2014	0.8201	0.8421	0.8201	0.8241	2,525	-0.08(-8.43%)
Dec 04, 2014		0.9000	0.9000	0.9000	87	+0.05(+5.88%)
Dec 03, 2014	0.8500	0.8500	0.8200	0.8500	12,685	-0.02(-2.30%)
Dec 02, 2014	0.8900	0.8900	0.8700	0.8700	11,052	-0.02(-2.25%)
Nov 28, 2014		0.8900	0.8900	0.8900	28	+0.00(+0.00%)
Nov 26, 2014		0.8900	0.8900	0.8900	0	-0.04(-4.30%)
Nov 25, 2014	0.9300	0.9300	0.9300	0.9300	10,111	+0.06(+6.90%)
Nov 24, 2014	0.9000	0.9100	0.8700	0.8700	4,046	-0.03(-3.33%)
Nov 21, 2014	0.9000	0.9000	0.9000	0.9000	1,183	+0.00(+0.00%)
Nov 20, 2014	0.9000	0.9000	0.9000	0.9000	487	-0.02(-2.17%)
Nov 19, 2014	0.9200	0.9200	0.9200	0.9200	4,604	+0.00(+0.00%)
Nov 18, 2014	0.8500	0.9200	0.8500	0.9200	5,721	+0.07(+8.24%)
Nov 17, 2014	0.8500	0.8500	0.8500	0.8500	439	-0.10(-10.53%)
Nov 14, 2014	0.8780	0.9500	0.8500	0.9500	19,931	+0.03(+3.26%)
Nov 12, 2014		0.9200	0.9200	0.9200	0	+0.01(+1.11%)
Nov 11, 2014	0.9098	0.9099	0.9098	0.9099	2,030	+0.06(+7.05%)
Nov 07, 2014		0.8500	0.8500	0.8500	50	-0.01(-1.17%)
Nov 06, 2014	0.8601	0.8601	0.8601	0.8601	1,174	-0.04(-4.43%)
Nov 05, 2014	0.8900	0.9100	0.8650	0.9000	15,402	+0.03(+3.45%)
Nov 04, 2014	0.8879	0.8959	0.8699	0.8700	15,369	-0.13(-12.99%)
Nov 03, 2014	0.8200	0.9999	0.8200	0.9999	10,192	+0.05(+5.25%)
Oct 31, 2014	0.9580	0.9580	0.9500	0.9500	4,688	+0.06(+6.74%)
Oct 30, 2014	0.8900	0.8900	0.8900	0.8900	712	-0.10(-10.10%)
Oct 28, 2014		0.9900	0.9900	0.9900	25	+0.13(+15.12%)
Oct 27, 2014	0.8600	0.9000	0.9200	0.8600	4,372	-0.06(-6.52%)
Oct 24, 2014	0.9360	0.9360	0.9200	0.9200	6,174	+0.00(+0.00%)
Oct 23, 2014	0.8215	0.9200	0.8215	0.9200	5,531	+0.00(+0.00%)
Oct 22, 2014	0.9200	0.9200	0.9200	0.9200	669	+0.06(+6.44%)
Oct 21, 2014	0.8100	1.000	0.8100	0.8643	9,099	-0.15(-14.43%)
Oct 20, 2014	1.010	1.010	1.010	1.010	193	+0.00(+0.00%)
Oct 17, 2014	1.010	1.042	1.008	1.010	8,952	+0.01(+1.01%)
Oct 16, 2014	0.8501	0.8501	0.8501	0.9999	3,000	+0.19(+23.43%)
Oct 15, 2014			0.8101	0.8101	13,477	-0.25(-23.58%)
Oct 14, 2014	1.060	1.060	1.060	1.060	2,512	+0.03(+2.91%)
Oct 13, 2014		1.074	1.030	1.030	5,786	-0.04(-4.10%)
Oct 10, 2014	1.050	1.074	1.030	1.074	4,275	-0.02(-1.83%)
Oct 09, 2014		1.094	1.050	1.094	15,155	+0.06(+6.21%)
Oct 08, 2014	1.130	1.150	1.010	1.030	4,988	-0.09(-8.04%)
Oct 06, 2014		1.120	1.120	1.120	70	+0.00(+0.00%)
Oct 03, 2014	1.170	1.170	1.120	1.120	300	+0.04(+3.70%)
Oct 02, 2014	1.050	1.180	1.050	1.080	6,363	-0.10(-8.47%)
Oct 01, 2014	1.180	1.180	1.180	1.180	5,055	+0.06(+5.36%)
Sep 30, 2014	1.120	1.120	1.110	1.120	932	-0.01(-0.88%)
Sep 29, 2014	1.130	1.160	1.130	1.130	562	-0.06(-5.04%)
Sep 26, 2014	1.110	1.190	1.110	1.190	1,336	+0.07(+6.25%)
Sep 25, 2014	1.150	1.190	1.120	1.120	1,459	+0.00(+0.00%)
Sep 24, 2014	1.120	1.090	1.110	1.120	1,773	+0.03(+2.75%)
Sep 23, 2014	1.090	1.090	1.090	1.090	6,460	-0.02(-1.80%)
Sep 22, 2014	1.138	1.150	1.090	1.110	4,814	-0.04(-3.48%)
Sep 19, 2014	1.190	1.190	1.150	1.150	5,790	-0.04(-3.36%)
Sep 18, 2014	1.060	1.190	1.060	1.190	557	+0.07(+6.25%)
Sep 17, 2014	1.120	1.120	1.120	1.120	392	-0.04(-3.61%)
Sep 16, 2014	1.100	1.200	1.100	1.162	789	+0.06(+5.64%)
Sep 15, 2014	1.120	1.120	1.020	1.100	17,530	-0.02(-1.79%)
Sep 12, 2014	1.180	1.180	1.120	1.120	2,684	+0.00(+0.00%)
Sep 11, 2014	1.120	1.150	1.120	1.120	1,317	+0.04(+3.70%)
Sep 10, 2014	1.080	1.200	1.080	1.080	2,621	-0.12(-10.00%)
Sep 09, 2014	1.100	1.220	1.090	1.200	4,465	+0.13(+12.15%)
Sep 08, 2014	1.070	1.070	1.070	1.070	1,371	-0.04(-3.60%)
Sep 05, 2014	1.110	1.110	1.110	1.110	5,485	-0.04(-3.48%)
Sep 04, 2014	1.100	1.150	1.100	1.150	5,052	-0.03(-2.54%)
Sep 03, 2014	1.190	1.200	1.180	1.180	4,804	+0.00(+0.00%)
Sep 02, 2014	1.170	1.180	1.110	1.180	5,267	+0.00(+0.00%)
Aug 28, 2014		1.180	1.180	1.180	0	+0.03(+2.61%)
Aug 27, 2014	1.100	1.180	1.100	1.150	7,871	-0.02(-1.71%)
Aug 26, 2014	1.170	1.170	1.170	1.170	100	+0.02(+1.74%)
Aug 25, 2014	1.150	1.158	1.150	1.150	7,892	-0.04(-3.36%)
Aug 22, 2014	1.050	1.190	1.050	1.190	600	+0.00(+0.00%)
Aug 21, 2014		1.200	1.150	1.190	11,134	+0.00(+0.00%)
Aug 20, 2014	1.140	1.200	1.122	1.190	2,849	+0.14(+13.33%)
Aug 19, 2014	1.050	1.050	1.050	1.050	162	+0.05(+5.00%)
Aug 18, 2014	1.050	1.050	1.000	1.000	3,363	-0.08(-7.41%)
Aug 15, 2014	1.116	1.116	1.080	1.080	6,145	-0.04(-3.23%)
Aug 14, 2014	1.060	1.150	1.060	1.116	6,849	+0.06(+5.28%)
Aug 13, 2014	1.000	1.060	1.000	1.060	4,020	+0.08(+8.16%)
Aug 12, 2014	1.010	1.013	0.9800	0.9800	7,675	-0.03(-2.97%)
Aug 11, 2014	1.020	1.020	1.000	1.010	2,690	+0.01(+1.00%)
Aug 08, 2014	1.066	1.066	1.000	1.000	4,657	-0.10(-9.09%)
Aug 07, 2014	1.080	1.145	0.9000	1.100	3,501	+0.01(+0.92%)
Aug 06, 2014	1.100	1.100	1.000	1.090	6,462	-0.04(-3.54%)
Aug 05, 2014	1.100	1.130	1.100	1.130	2,900	+0.00(+0.00%)
Aug 04, 2014	0.9300	1.130	0.9300	1.130	19,649	-0.01(-0.88%)
Aug 01, 2014	1.110	1.170	1.110	1.140	2,962	+0.05(+4.59%)
Jul 31, 2014	1.030	1.100	1.030	1.090	4,799	+0.00(+0.00%)
Jul 30, 2014	1.200	1.200	1.090	1.090	3,815	-0.11(-9.17%)
Jul 29, 2014	1.220	1.220	1.200	1.200	433	+0.00(+0.00%)
Jul 28, 2014	1.150	1.200	1.090	1.200	5,162	+0.02(+1.69%)
Jul 24, 2014		1.180	1.180	1.180	6	+0.03(+2.61%)
Jul 23, 2014	1.090	1.180	1.090	1.150	4,450	-0.05(-4.17%)
Jul 22, 2014	1.190	1.200	1.190	1.200	625	+0.00(+0.00%)
Jul 18, 2014		1.200	1.200	1.200	0	+0.13(+12.15%)
Jul 17, 2014	1.190	1.190	1.070	1.070	17,750	-0.14(-11.57%)
Jul 14, 2014		1.210	1.210	1.210	0	+0.02(+1.68%)
Jul 11, 2014	1.180	1.280	1.180	1.190	3,179	-0.01(-0.83%)
Jul 10, 2014	1.210	1.218	1.200	1.200	4,712	-0.04(-3.23%)
Jul 09, 2014	1.300	1.320	1.200	1.240	7,553	+0.00(+0.00%)
Jul 07, 2014		1.240	1.240	1.240	50	+0.00(+0.00%)
Jul 03, 2014		1.240	1.240	1.240	0	-0.09(-6.77%)
Jul 02, 2014	1.330	1.350	1.330	1.330	8,379	-0.01(-0.75%)
Jul 01, 2014	1.340	1.340	1.340	1.340	5,450	+0.06(+4.69%)
Jun 30, 2014	1.280	1.280	1.280	1.280	1,239	-0.07(-5.19%)
Jun 27, 2014	1.240	1.350	1.230	1.350	4,218	+0.12(+9.76%)
Jun 26, 2014	1.220	1.280	1.220	1.230	2,254	-0.05(-3.91%)
Jun 25, 2014	1.330	1.330	1.250	1.280	2,329	-0.05(-3.76%)
Jun 24, 2014	1.330	1.350	1.330	1.330	7,381	+0.00(+0.00%)
Jun 23, 2014	1.250	1.340	1.250	1.330	8,977	+0.00(+0.00%)
Jun 20, 2014	1.230	1.330	1.200	1.330	17,121	+0.01(+0.76%)
Jun 19, 2014	1.350	1.440	1.210	1.320	7,905	+0.07(+5.60%)
Jun 18, 2014	1.250	1.250	1.250	1.250	2,781	-0.10(-7.41%)
Jun 17, 2014	1.240	1.350	1.190	1.350	15,869	+0.00(+0.00%)
Jun 13, 2014		1.350	1.350	1.350	50	+0.13(+10.66%)
Jun 12, 2014	1.170	1.350	1.170	1.220	9,710	+0.00(+0.00%)
Jun 11, 2014	1.250	1.350	1.220	1.220	8,252	-0.07(-5.43%)
Jun 10, 2014	1.270	1.300	1.180	1.290	3,103	-0.06(-4.44%)
Jun 06, 2014	1.300	1.350	1.300	1.350	7,513	+0.06(+4.65%)
Jun 05, 2014	1.160	1.300	1.160	1.290	11,991	+0.04(+3.20%)
Jun 03, 2014	1.250	1.250	1.250	1.250	0	+0.09(+7.76%)
Jun 02, 2014	1.240	1.240	1.060	1.160	2,175	-0.01(-0.85%)
May 30, 2014	1.240	1.240	1.170	1.170	2,135	-0.07(-5.65%)
May 29, 2014	1.240	1.240	1.240	1.240	1,289	+0.08(+6.90%)
May 28, 2014	1.280	1.280	1.150	1.160	7,512	-0.14(-10.77%)
May 27, 2014	1.240	1.380	1.240	1.300	4,460	-0.06(-4.41%)
May 23, 2014		1.360	1.360	1.360	0	+0.04(+3.03%)
May 22, 2014	1.300	1.320	1.300	1.320	2,222	-0.02(-1.49%)
May 21, 2014	1.430	1.430	1.230	1.340	18,906	-0.02(-1.47%)
May 20, 2014	1.450	1.450	1.350	1.360	4,009	+0.06(+4.62%)
May 19, 2014	1.060	1.300	1.060	1.300	7,794	+0.24(+22.64%)
May 16, 2014	1.060	1.060	1.060	1.060	540	+0.01(+0.95%)
May 15, 2014	1.100	1.100	1.050	1.050	2,288	-0.05(-4.55%)
May 14, 2014	1.110	1.110	1.100	1.100	10,437	+0.00(+0.00%)
May 13, 2014	1.100	1.100	1.100	1.100	2,750	-0.01(-0.90%)
May 12, 2014	1.110	1.110	1.110	1.110	1,175	+0.00(+0.00%)
May 09, 2014	1.060	1.180	1.060	1.110	9,100	+0.03(+3.16%)
May 08, 2014	1.310	1.328	1.010	1.076	29,211	-0.26(-19.28%)
May 07, 2014	1.390	1.500	1.333	1.333	10,369	+0.08(+6.64%)
May 06, 2014	1.500	1.500	1.250	1.250	17,679	-0.25(-16.67%)
May 05, 2014	1.380	1.500	1.370	1.500	6,779	-0.03(-1.96%)
May 02, 2014	1.360	1.530	1.350	1.530	4,267	+0.12(+8.51%)