Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2009		0.8300	0.8300	0.8300	0	-0.01(-1.19%)
Apr 23, 2009	0.8201	0.8600	0.8201	0.8400	8,277	-0.01(-1.16%)
Apr 22, 2009	0.8701	0.8788	0.8400	0.8499	21,071	-0.02(-2.31%)
Apr 21, 2009	0.9500	0.9500	0.8100	0.8700	20,128	-0.10(-10.31%)
Apr 20, 2009	0.9600	0.9700	0.8100	0.9700	50,432	+0.03(+3.19%)
Apr 17, 2009	0.8900	0.9900	0.8500	0.9400	69,166	+0.15(+18.99%)
Apr 16, 2009	0.6100	1.000	0.5800	0.7900	239,572	+0.27(+51.92%)
Apr 15, 2009	0.5000	0.6200	0.5000	0.5200	66,842	-0.04(-7.14%)
Apr 14, 2009	0.4900	0.5800	0.4010	0.5600	62,343	+0.07(+14.19%)
Apr 13, 2009	0.5200	0.5400	0.4700	0.4904	72,303	-0.12(-19.61%)
Apr 09, 2009	0.6700	0.6700	0.5200	0.6100	71,839	-0.05(-7.85%)
Apr 08, 2009	0.6600	0.7000	0.6600	0.6620	66,677	+0.00(+0.30%)
Apr 07, 2009	0.7700	0.8700	0.6300	0.6600	195,508	-0.29(-30.53%)
Apr 06, 2009	0.9500	0.9500	0.9300	0.9500	5,060	+0.01(+1.06%)
Apr 03, 2009	0.9300	0.9500	0.9300	0.9400	3,612	+0.01(+1.08%)
Apr 02, 2009	0.9260	0.9300	0.9100	0.9300	9,492	-0.02(-2.62%)
Apr 01, 2009	0.9100	0.9601	0.9100	0.9550	9,083	+0.03(+3.80%)
Mar 31, 2009	0.9400	0.9400	0.9100	0.9200	5,265	-0.01(-1.08%)
Mar 30, 2009	0.9700	0.9700	0.9300	0.9300	2,058	-0.02(-2.09%)
Mar 26, 2009	0.9600	0.9600	0.8900	0.9499	13,873	+0.17(+21.78%)
Mar 25, 2009	0.8600	0.8681	0.7500	0.7800	31,687	-0.12(-13.33%)
Mar 24, 2009	0.9000	0.9500	0.8700	0.9000	10,204	-0.01(-1.10%)
Mar 23, 2009	0.9200	0.9400	0.9099	0.9100	7,192	-0.03(-3.19%)
Mar 20, 2009	0.9500	0.9500	0.9300	0.9400	5,775	+0.01(+1.08%)
Mar 19, 2009	0.9500	0.9500	0.9200	0.9300	7,788	+0.02(+2.20%)
Mar 18, 2009	0.9199	0.9300	0.8848	0.9100	5,707	+0.01(+1.11%)
Mar 17, 2009	0.9700	0.9700	0.9000	0.9000	1,819	+0.05(+5.87%)
Mar 16, 2009	0.9000	0.9199	0.8500	0.8501	16,279	-0.07(-7.60%)
Mar 13, 2009	0.9400	0.9600	0.8800	0.9200	10,487	-0.05(-5.14%)
Mar 12, 2009	0.9700	1.020	0.9400	0.9698	6,790	+0.07(+7.76%)
Mar 11, 2009	0.9100	0.9488	0.9000	0.9000	6,237	-0.01(-1.10%)
Mar 10, 2009	0.9388	0.9400	0.8900	0.9100	6,203	-0.04(-4.20%)
Mar 09, 2009	0.9600	0.9600	0.9000	0.9499	8,118	-0.02(-2.07%)
Mar 06, 2009	1.050	1.050	0.9500	0.9700	12,930	-0.13(-11.82%)
Mar 05, 2009	1.140	1.150	1.100	1.100	6,225	-0.01(-0.90%)
Mar 04, 2009	1.130	1.150	1.110	1.110	11,749	-0.03(-2.63%)
Mar 02, 2009	1.200	1.270	1.140	1.140	13,857	-0.15(-11.49%)
Feb 27, 2009	1.140	1.300	1.140	1.288	2,800	-0.01(-0.92%)
Feb 26, 2009	1.250	1.350	1.250	1.300	5,275	+0.05(+4.00%)
Feb 25, 2009	1.250	1.250	1.230	1.250	3,842	+0.10(+8.70%)
Feb 24, 2009	1.270	1.270	1.130	1.150	17,746	-0.10(-8.00%)
Feb 23, 2009	1.330	1.350	1.250	1.250	17,449	-0.12(-8.76%)
Feb 20, 2009	1.400	1.434	1.310	1.370	8,952	-0.03(-2.14%)
Feb 19, 2009	1.630	1.630	1.400	1.400	7,950	-0.06(-4.11%)
Feb 18, 2009	1.600	1.600	1.450	1.460	6,662	-0.15(-9.32%)
Feb 17, 2009	1.620	1.620	1.610	1.610	743	-0.01(-0.62%)
Feb 13, 2009	1.640	1.640	1.600	1.620	3,737	+0.01(+0.63%)
Feb 12, 2009	1.610	1.640	1.550	1.610	4,060	+0.07(+4.54%)
Feb 11, 2009	1.560	1.600	1.511	1.540	5,451	-0.04(-2.53%)
Feb 10, 2009	1.540	1.700	1.530	1.580	3,739	-0.04(-2.47%)
Feb 09, 2009	1.620	1.620	1.620	1.620	300	+0.08(+5.19%)
Feb 06, 2009	1.500	1.550	1.500	1.540	8,639	+0.01(+0.66%)
Feb 05, 2009	1.630	1.630	1.510	1.530	3,748	-0.09(-5.56%)
Feb 04, 2009	1.590	1.620	1.590	1.620	351	+0.05(+3.18%)
Feb 03, 2009	1.640	1.640	1.560	1.570	2,925	+0.04(+2.62%)
Feb 02, 2009	1.600	1.600	1.500	1.530	7,103	-0.03(-1.92%)
Jan 30, 2009	1.670	1.710	1.530	1.560	13,321	-0.09(-5.45%)
Jan 29, 2009	1.610	1.650	1.560	1.650	1,818	+0.04(+2.31%)
Jan 28, 2009	1.655	1.670	1.613	1.613	5,126	-0.06(-3.44%)
Jan 27, 2009	1.690	1.690	1.500	1.670	4,950	-0.07(-4.02%)
Jan 26, 2009	1.700	1.750	1.700	1.740	7,140	-0.01(-0.57%)
Jan 23, 2009	1.750	1.790	1.730	1.750	5,086	+0.00(+0.29%)
Jan 22, 2009	1.824	1.860	1.730	1.745	21,740	-0.03(-1.97%)
Jan 21, 2009	1.750	1.870	1.660	1.780	13,220	+0.15(+9.34%)
Jan 20, 2009	1.680	1.750	1.520	1.628	9,446	+0.12(+7.81%)
Jan 16, 2009	1.600	1.730	1.510	1.510	10,949	+0.00(+0.00%)
Jan 15, 2009	1.550	1.580	1.500	1.510	11,128	-0.09(-5.63%)
Jan 14, 2009	1.590	1.715	1.590	1.600	1,974	-0.13(-7.51%)
Jan 13, 2009	1.570	1.730	1.570	1.730	9,656	+0.05(+2.98%)
Jan 12, 2009	1.550	1.700	1.550	1.680	8,858	+0.00(+0.00%)
Jan 09, 2009	1.630	1.700	1.600	1.680	10,296	-0.04(-2.32%)
Jan 08, 2009	1.700	1.720	1.643	1.720	12,027	+0.10(+6.13%)
Jan 07, 2009	1.700	1.700	1.610	1.621	16,992	-0.09(-5.23%)
Jan 06, 2009	1.400	1.730	1.400	1.710	45,935	+0.45(+35.70%)
Jan 05, 2009	1.400	1.400	1.260	1.260	21,146	-0.11(-8.21%)
Jan 02, 2009	1.210	1.400	1.180	1.373	6,870	+0.21(+18.34%)
Dec 31, 2008	1.160	1.210	1.160	1.160	21,805	+0.00(+0.00%)
Dec 30, 2008	1.150	1.179	1.150	1.160	22,627	-0.02(-1.69%)
Dec 29, 2008	1.200	1.250	1.170	1.180	19,664	-0.06(-4.84%)
Dec 26, 2008	1.240	1.250	1.230	1.240	6,473	-0.01(-0.80%)
Dec 24, 2008	1.220	1.280	1.220	1.250	12,325	-0.07(-5.30%)
Dec 23, 2008	1.500	1.500	1.280	1.320	19,734	-0.15(-10.20%)
Dec 22, 2008	1.540	1.640	1.470	1.470	13,171	-0.12(-7.55%)
Dec 19, 2008	1.700	1.700	1.510	1.590	18,838	-0.09(-5.36%)
Dec 18, 2008	1.750	1.750	1.669	1.680	12,436	-0.01(-0.59%)
Dec 17, 2008	1.680	1.690	1.630	1.690	3,203	+0.00(+0.00%)
Dec 16, 2008	1.700	1.700	1.680	1.690	3,799	+0.02(+1.20%)
Dec 15, 2008	1.800	1.800	1.630	1.670	20,186	-0.10(-5.66%)
Dec 12, 2008	1.760	1.850	1.760	1.770	20,661	-0.11(-5.85%)
Dec 11, 2008	1.800	1.880	1.760	1.880	31,474	+0.14(+8.03%)
Dec 10, 2008	1.610	1.800	1.606	1.740	54,954	+0.48(+38.10%)
Dec 09, 2008	1.710	1.710	1.260	1.260	40,661	-0.44(-25.88%)
Dec 08, 2008	1.620	1.770	1.620	1.700	14,899	-0.01(-0.58%)
Dec 05, 2008	1.620	1.780	1.620	1.710	40,553	+0.07(+4.27%)
Dec 04, 2008	1.320	1.930	1.220	1.640	51,905	+0.44(+36.67%)
Dec 03, 2008	1.150	1.250	1.150	1.200	25,266	+0.09(+7.71%)
Dec 02, 2008	1.190	1.200	1.110	1.114	14,748	+0.00(+0.36%)
Dec 01, 2008	1.080	1.160	1.020	1.110	30,106	+0.16(+16.65%)
Nov 28, 2008	0.9200	0.9800	0.9200	0.9516	2,515	+0.06(+6.92%)
Nov 26, 2008	0.8700	1.000	0.8700	0.8900	18,637	+0.03(+3.49%)
Nov 25, 2008	0.7500	1.000	0.7500	0.8600	18,603	+0.11(+14.67%)
Nov 24, 2008	0.8100	0.8700	0.7500	0.7500	16,476	-0.11(-12.79%)
Nov 21, 2008	1.000	1.010	0.8000	0.8600	13,628	+0.02(+2.38%)
Nov 20, 2008	0.8500	0.8900	0.8000	0.8400	8,636	-0.06(-6.67%)
Nov 19, 2008	0.9899	0.9900	0.8100	0.9000	18,270	-0.06(-6.25%)
Nov 18, 2008	0.9999	1.000	0.9000	0.9600	5,452	+0.04(+4.35%)
Nov 17, 2008	0.9800	0.9800	0.9100	0.9200	4,505	-0.04(-4.17%)
Nov 14, 2008	1.000	1.020	0.9400	0.9600	14,500	+0.00(+0.00%)
Nov 13, 2008	1.110	1.158	0.9600	0.9600	12,913	-0.15(-13.51%)
Nov 12, 2008	1.120	1.120	1.110	1.110	8,375	-0.01(-0.89%)
Nov 11, 2008	1.140	1.140	1.110	1.120	21,571	-0.02(-1.36%)
Nov 10, 2008	1.149	1.160	1.130	1.135	1,909	+0.02(+1.37%)
Nov 07, 2008	1.120	1.200	1.120	1.120	11,056	+0.00(+0.00%)
Nov 06, 2008	1.120	1.140	1.110	1.120	11,338	+0.00(+0.00%)
Nov 05, 2008	1.210	1.210	1.110	1.120	6,945	+0.01(+0.90%)
Nov 04, 2008	1.230	1.310	0.9500	1.110	50,308	-0.14(-11.20%)
Nov 03, 2008	1.260	1.260	1.210	1.250	2,756	+0.07(+5.92%)
Oct 31, 2008	1.200	1.200	1.150	1.180	16,832	-0.04(-2.97%)
Oct 30, 2008	1.300	1.300	1.185	1.216	6,900	-0.08(-6.44%)
Oct 29, 2008	1.230	1.330	1.155	1.300	10,625	+0.20(+18.17%)
Oct 28, 2008	1.030	1.240	1.030	1.100	23,650	+0.06(+5.77%)
Oct 27, 2008	1.254	1.254	1.040	1.040	4,921	-0.14(-11.86%)
Oct 24, 2008	1.180	1.220	1.171	1.180	8,498	-0.09(-6.90%)
Oct 23, 2008	1.300	1.300	1.220	1.267	14,955	-0.12(-8.82%)
Oct 22, 2008	1.420	1.440	1.390	1.390	9,950	+0.06(+4.69%)
Oct 21, 2008	1.410	1.410	1.300	1.328	28,220	-0.02(-1.65%)
Oct 20, 2008	1.350	1.380	1.310	1.350	13,902	+0.02(+1.50%)
Oct 17, 2008	1.300	1.330	1.300	1.330	3,031	+0.01(+0.76%)
Oct 16, 2008	1.310	1.370	1.300	1.320	8,705	-0.05(-3.65%)
Oct 15, 2008	1.430	1.440	1.370	1.370	17,130	-0.03(-2.14%)
Oct 14, 2008	1.400	1.640	1.390	1.400	14,723	+0.02(+1.60%)
Oct 13, 2008	1.400	1.400	1.250	1.378	19,111	-0.00(-0.14%)
Oct 10, 2008	1.340	1.380	1.250	1.380	11,906	-0.07(-4.83%)
Oct 09, 2008	1.500	1.550	1.450	1.450	19,267	-0.10(-6.45%)
Oct 08, 2008	1.480	1.560	1.370	1.550	30,318	-0.18(-10.40%)
Oct 07, 2008	1.560	1.820	1.560	1.730	58,809	+0.11(+6.79%)
Oct 06, 2008	1.500	1.650	1.450	1.620	18,375	+0.12(+8.00%)
Oct 03, 2008	1.500	1.550	1.500	1.500	5,865	+0.00(+0.00%)
Oct 02, 2008	1.600	1.615	1.460	1.500	23,132	-0.11(-6.83%)
Oct 01, 2008	1.720	1.732	1.610	1.610	7,571	-0.17(-9.45%)
Sep 30, 2008	2.010	2.010	1.778	1.778	6,529	-0.39(-17.88%)
Sep 29, 2008	1.750	2.190	0.7900	2.165	21,697	+0.41(+23.01%)
Sep 26, 2008	1.810	1.810	1.670	1.760	8,150	-0.14(-7.27%)
Sep 25, 2008	1.990	2.030	1.890	1.898	23,767	+0.07(+3.70%)
Sep 24, 2008	2.040	2.040	1.830	1.830	10,502	-0.17(-8.49%)
Sep 23, 2008	1.680	2.040	1.610	2.000	33,771	+0.25(+14.29%)
Sep 22, 2008	1.940	2.050	1.620	1.750	44,085	-0.25(-12.50%)
Sep 19, 2008	1.560	2.000	1.560	2.000	74,562	+0.83(+70.94%)
Sep 18, 2008	1.340	1.340	1.000	1.170	48,226	-0.16(-12.03%)
Sep 17, 2008	1.370	1.370	1.330	1.330	5,949	-0.04(-2.92%)
Sep 16, 2008	1.500	1.500	1.360	1.370	6,414	-0.13(-8.67%)
Sep 15, 2008	1.340	1.520	1.330	1.500	26,319	+0.14(+10.29%)
Sep 12, 2008	1.500	1.550	1.330	1.360	17,709	-0.18(-11.69%)
Sep 11, 2008	1.680	1.680	1.500	1.540	11,222	-0.14(-8.33%)
Sep 10, 2008	1.880	1.880	1.680	1.680	9,533	-0.15(-8.20%)
Sep 09, 2008	1.800	1.860	1.770	1.830	15,000	+0.05(+2.81%)
Sep 08, 2008	1.790	1.890	1.780	1.780	7,142	-0.04(-2.20%)
Sep 05, 2008	1.840	1.850	1.820	1.820	13,200	-0.03(-1.62%)
Sep 04, 2008	1.820	1.916	1.820	1.850	15,906	-0.02(-1.07%)
Sep 03, 2008	1.910	1.910	1.840	1.870	12,138	-0.08(-4.10%)