Mechanical Technolgy (NQ: MKTY )

7.580 -0.070 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 7.650 7.650 7.420 7.580 19,923 -0.07(-0.92%)
Aug 02, 2021 7.590 7.870 7.500 7.650 33,896 +0.06(+0.79%)
Jul 30, 2021 7.360 7.700 7.359 7.590 16,584 +0.15(+2.02%)
Jul 29, 2021 7.500 7.770 7.360 7.440 18,015 -0.15(-1.98%)
Jul 28, 2021 7.500 7.770 7.280 7.590 65,536 +0.08(+1.07%)
Jul 27, 2021 8.000 8.000 7.310 7.510 68,882 -0.49(-6.13%)
Jul 26, 2021 7.490 8.500 7.070 8.000 513,386 +0.72(+9.89%)
Jul 23, 2021 7.420 7.460 6.970 7.280 26,468 -0.15(-2.02%)
Jul 22, 2021 7.150 7.430 6.930 7.430 40,410 +0.35(+4.94%)
Jul 21, 2021 7.150 7.200 7.050 7.080 65,848 +0.06(+0.85%)
Jul 20, 2021 7.080 7.150 6.818 7.020 50,531 -0.13(-1.82%)
Jul 19, 2021 6.990 7.150 6.840 7.150 41,239 +0.11(+1.56%)
Jul 16, 2021 7.150 7.250 7.000 7.040 48,145 -0.06(-0.85%)
Jul 15, 2021 7.210 7.210 7.010 7.100 23,642 -0.05(-0.70%)
Jul 14, 2021 7.280 7.280 7.000 7.150 15,522 -0.10(-1.38%)
Jul 13, 2021 7.310 7.400 7.070 7.250 43,320 -0.10(-1.36%)
Jul 12, 2021 7.240 7.380 7.060 7.350 27,519 +0.09(+1.24%)
Jul 09, 2021 7.190 7.400 7.040 7.260 29,030 +0.09(+1.26%)
Jul 08, 2021 7.050 7.365 6.900 7.170 26,944 +0.15(+2.14%)
Jul 07, 2021 7.390 7.400 6.930 7.020 50,677 -0.31(-4.23%)
Jul 06, 2021 7.320 7.400 7.140 7.330 34,975 +0.01(+0.14%)
Jul 02, 2021 7.350 7.400 7.050 7.320 23,942 +0.07(+0.97%)
Jul 01, 2021 7.490 7.490 7.000 7.250 46,731 -0.25(-3.33%)
Jun 30, 2021 7.600 7.620 7.260 7.500 26,158 -0.10(-1.32%)
Jun 29, 2021 7.380 7.750 7.330 7.600 54,811 +0.23(+3.12%)
Jun 28, 2021 7.170 7.600 7.040 7.370 32,331 +0.22(+3.08%)
Jun 25, 2021 7.500 7.550 7.020 7.150 55,968 -0.35(-4.67%)
Jun 24, 2021 7.040 7.540 6.920 7.500 66,046 +0.48(+6.84%)
Jun 23, 2021 7.010 7.130 6.850 7.020 102,432 +0.09(+1.30%)
Jun 22, 2021 7.500 7.500 6.282 6.930 382,515 -0.72(-9.41%)
Jun 21, 2021 8.120 8.155 7.540 7.650 114,900 -0.48(-5.90%)
Jun 18, 2021 8.320 8.490 8.010 8.130 347,242 -0.27(-3.21%)
Jun 17, 2021 8.580 8.580 8.320 8.400 96,877 -0.09(-1.06%)
Jun 16, 2021 8.140 8.600 8.052 8.490 120,262 +0.34(+4.17%)
Jun 15, 2021 8.370 8.725 8.130 8.150 100,494 -0.22(-2.63%)
Jun 14, 2021 8.040 9.820 8.000 8.370 666,919 +0.43(+5.42%)
Jun 11, 2021 8.050 8.050 7.700 7.940 59,015 -0.06(-0.75%)
Jun 10, 2021 7.950 8.174 7.800 8.000 66,550 +0.06(+0.76%)
Jun 09, 2021 7.950 8.100 7.730 7.940 51,538 +0.00(+0.00%)
Jun 08, 2021 7.990 8.080 7.820 7.940 52,918 +0.07(+0.89%)
Jun 07, 2021 7.750 7.900 7.621 7.870 31,830 +0.14(+1.81%)
Jun 04, 2021 7.910 8.140 7.670 7.730 84,159 -0.12(-1.53%)
Jun 03, 2021 7.750 8.070 7.580 7.850 55,433 -0.04(-0.51%)
Jun 02, 2021 7.900 8.000 7.655 7.890 60,556 -0.11(-1.38%)
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.