Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.520	1.600	1.520	1.540	21,300	+0.03(+1.99%)
Aug 29, 2002	1.500	1.530	1.430	1.510	28,400	+0.02(+1.34%)
Aug 28, 2002	1.510	1.510	1.430	1.490	51,000	-0.01(-0.67%)
Aug 27, 2002	1.560	1.560	1.470	1.500	51,300	-0.01(-0.66%)
Aug 26, 2002	1.500	1.520	1.400	1.510	56,400	+0.01(+0.66%)
Aug 23, 2002	1.470	1.520	1.420	1.500	46,260	+0.01(+0.68%)
Aug 22, 2002	1.440	1.540	1.420	1.490	64,700	+0.05(+3.47%)
Aug 21, 2002	1.450	1.500	1.410	1.440	19,950	-0.06(-3.68%)
Aug 20, 2002	1.510	1.510	1.420	1.495	33,400	+0.05(+3.10%)
Aug 16, 2002	1.520	1.520	1.410	1.450	63,350	-0.04(-2.68%)
Aug 15, 2002	1.480	1.540	1.400	1.490	77,500	+0.04(+2.76%)
Aug 14, 2002	1.690	1.690	1.410	1.450	217,715	-0.08(-5.23%)
Aug 13, 2002	1.490	1.670	1.450	1.530	307,200	+0.12(+8.51%)
Aug 12, 2002	1.320	1.480	1.210	1.410	273,019	+0.37(+35.58%)
Aug 07, 2002	1.100	1.160	1.020	1.040	164,500	-0.04(-3.70%)
Aug 06, 2002	1.020	1.100	1.000	1.080	85,500	+0.09(+9.20%)
Aug 05, 2002	1.030	1.050	0.9600	0.9890	125,600	-0.00(-0.10%)
Aug 02, 2002	1.000	1.090	0.9700	0.9900	160,300	+0.08(+8.79%)
Aug 01, 2002	0.8700	0.9900	0.8700	0.9100	124,200	+0.06(+7.06%)
Jul 31, 2002	0.9000	0.9000	0.7903	0.8500	28,480	+0.03(+3.66%)
Jul 30, 2002	0.8500	0.8500	0.7800	0.8200	98,000	+0.02(+2.50%)
Jul 29, 2002	0.8300	0.8500	0.8000	0.8000	109,785	-0.01(-1.26%)
Jul 26, 2002	0.8100	0.8700	0.7700	0.8102	36,815	+0.04(+5.22%)
Jul 25, 2002	0.8700	0.8700	0.7700	0.7700	50,200	+0.03(+4.05%)
Jul 24, 2002	0.8650	0.9200	0.7000	0.7400	94,800	-0.01(-1.41%)
Jul 23, 2002	0.9000	0.9500	0.7100	0.7506	195,598	-0.15(-16.60%)
Jul 22, 2002	0.9700	0.9800	0.9000	0.9000	38,903	-0.07(-7.22%)
Jul 19, 2002	1.000	1.010	0.9400	0.9700	60,100	-0.02(-2.04%)
Jul 17, 2002	0.9650	1.030	0.9300	0.9902	88,900	-0.05(-4.79%)
Jul 12, 2002	1.020	1.050	0.9900	1.040	88,300	+0.04(+4.00%)
Jul 11, 2002	1.025	1.070	0.9800	1.000	116,300	-0.04(-3.83%)
Jul 10, 2002	1.050	1.100	1.030	1.040	39,000	+0.01(+0.95%)
Jul 09, 2002	1.050	1.050	1.030	1.030	41,900	-0.02(-1.90%)
Jul 08, 2002	1.110	1.110	1.050	1.050	54,700	-0.06(-5.39%)
Jul 05, 2002	1.090	1.190	1.080	1.110	48,100	+0.09(+8.80%)
Jul 04, 2002	1.040	1.090	0.9800	1.020	74,700	+0.00(+0.00%)
Jul 03, 2002	1.040	1.090	0.9800	1.020	74,700	-0.02(-1.92%)
Jul 02, 2002	1.130	1.130	0.9900	1.040	53,000	-0.02(-1.89%)
Jul 01, 2002	1.100	1.150	1.000	1.060	178,700	-0.02(-1.85%)
Jun 28, 2002	1.015	1.420	1.000	1.080	816,900	+0.06(+5.88%)
Jun 27, 2002	1.010	1.110	0.9700	1.020	154,900	+0.02(+2.00%)
Jun 26, 2002	1.050	1.070	0.9200	1.000	167,900	-0.06(-5.66%)
Jun 25, 2002	1.060	1.160	1.060	1.060	54,600	-0.08(-6.96%)
Jun 21, 2002	1.160	1.170	1.070	1.139	212,700	+0.08(+7.48%)
Jun 20, 2002	1.095	1.220	1.040	1.060	175,800	-0.05(-4.50%)
Jun 19, 2002	1.160	1.170	1.100	1.110	54,700	-0.05(-4.30%)
Jun 18, 2002	1.250	1.260	1.110	1.160	116,500	-0.02(-1.70%)
Jun 17, 2002	1.290	1.320	1.110	1.180	141,100	+0.05(+4.42%)
Jun 14, 2002	1.205	1.250	1.100	1.130	81,200	-0.04(-3.42%)
Jun 12, 2002	1.190	1.220	1.010	1.170	252,500	-0.02(-1.68%)
Jun 11, 2002	1.390	1.390	1.150	1.190	156,900	-0.01(-0.83%)
Jun 10, 2002	1.350	1.400	1.200	1.200	64,300	-0.15(-11.11%)
Jun 07, 2002	1.380	1.380	1.190	1.350	197,500	+0.10(+8.00%)
Jun 06, 2002	1.400	1.410	1.250	1.250	57,300	-0.06(-4.58%)
Jun 05, 2002	1.310	1.400	1.290	1.310	55,600	-0.15(-10.27%)
May 31, 2002	1.660	1.710	1.450	1.460	317,400	-0.50(-25.51%)
May 28, 2002	1.990	2.100	1.960	1.960	168,000	+0.01(+0.51%)
May 27, 2002	1.940	1.980	1.911	1.950	149,600	+0.00(+0.00%)
May 24, 2002	1.940	1.980	1.911	1.950	149,600	-0.01(-0.51%)
May 23, 2002	2.000	2.090	1.920	1.960	61,700	+0.00(+0.00%)
May 22, 2002	1.930	2.020	1.930	1.960	125,700	+0.01(+0.51%)
May 21, 2002	2.230	2.250	1.910	1.950	125,600	-0.18(-8.45%)
May 20, 2002	2.270	2.280	2.130	2.130	120,700	-0.08(-3.58%)
May 17, 2002	2.215	2.300	2.170	2.209	82,000	+0.02(+0.87%)
May 16, 2002	2.300	2.390	2.180	2.190	82,200	-0.08(-3.57%)
May 15, 2002	2.450	2.470	2.271	2.271	86,000	-0.10(-4.22%)
May 14, 2002	2.380	2.579	2.371	2.371	96,000	+0.07(+3.09%)
May 13, 2002	2.250	2.370	2.190	2.300	82,000	+0.09(+4.07%)
May 10, 2002	2.445	2.490	2.210	2.210	77,300	-0.15(-6.40%)
May 09, 2002	2.570	2.580	2.361	2.361	50,600	-0.22(-8.49%)
May 08, 2002	2.500	2.580	2.450	2.580	60,600	+0.09(+3.61%)
May 07, 2002	2.550	2.615	2.370	2.490	76,000	-0.07(-2.73%)
May 06, 2002	2.730	2.750	2.530	2.560	71,600	-0.19(-6.91%)
May 03, 2002	2.700	2.790	2.670	2.750	67,300	+0.05(+1.85%)
May 02, 2002	2.745	2.800	2.660	2.700	47,200	-0.06(-2.14%)
May 01, 2002	2.860	2.930	2.710	2.759	90,900	-0.11(-3.87%)
Apr 30, 2002	2.750	2.899	2.700	2.870	92,500	+0.23(+8.71%)
Apr 29, 2002	3.000	3.060	2.610	2.640	107,200	-0.32(-10.84%)
Apr 26, 2002	3.320	3.340	2.961	2.961	69,300	-0.31(-9.42%)
Apr 25, 2002	3.260	3.320	3.120	3.269	59,500	+0.03(+0.90%)
Apr 24, 2002	3.270	3.480	3.230	3.240	85,700	-0.07(-2.11%)
Apr 23, 2002	3.300	3.400	3.281	3.310	46,800	-0.12(-3.50%)
Apr 22, 2002	3.200	3.440	3.110	3.430	107,300	+0.18(+5.54%)
Apr 19, 2002	3.300	3.380	3.240	3.250	78,300	+0.02(+0.59%)
Apr 18, 2002	3.340	3.351	3.210	3.231	23,000	-0.11(-3.29%)
Apr 17, 2002	3.355	3.450	3.300	3.341	89,400	-0.02(-0.57%)
Apr 16, 2002	3.100	3.360	3.070	3.360	108,800	+0.23(+7.31%)
Apr 15, 2002	3.280	3.350	3.130	3.131	31,200	-0.17(-5.12%)
Apr 12, 2002	3.220	3.330	3.180	3.300	25,800	+0.04(+1.23%)
Apr 11, 2002	3.375	3.390	3.220	3.260	26,600	-0.15(-4.40%)
Apr 10, 2002	3.350	3.430	3.260	3.410	68,400	+0.04(+1.19%)
Apr 09, 2002	3.440	3.470	3.310	3.370	48,400	-0.08(-2.32%)
Apr 08, 2002	3.390	3.530	3.290	3.450	51,300	+0.15(+4.55%)
Apr 05, 2002	3.490	3.510	3.290	3.300	58,800	-0.05(-1.49%)
Apr 04, 2002	3.460	3.510	3.350	3.350	70,900	-0.11(-3.18%)
Apr 03, 2002	3.695	3.700	3.460	3.460	67,900	-0.22(-5.98%)
Apr 02, 2002	3.420	3.750	3.390	3.680	215,700	+0.26(+7.60%)
Apr 01, 2002	3.510	3.560	3.370	3.420	47,900	-0.05(-1.44%)
Mar 29, 2002	3.620	3.770	3.470	3.470	40,700	+0.00(+0.00%)
Mar 28, 2002	3.620	3.770	3.470	3.470	40,700	-0.18(-4.93%)
Mar 27, 2002	3.500	3.720	3.360	3.650	94,700	+0.12(+3.40%)
Mar 26, 2002	3.460	3.550	3.350	3.530	31,800	+0.14(+4.13%)
Mar 25, 2002	3.550	3.590	3.390	3.390	30,400	-0.06(-1.74%)
Mar 22, 2002	3.490	3.560	3.450	3.450	24,200	-0.05(-1.43%)
Mar 21, 2002	3.500	3.580	3.390	3.500	61,200	+0.05(+1.45%)
Mar 20, 2002	3.560	3.600	3.450	3.450	37,600	-0.15(-4.17%)
Mar 19, 2002	3.390	3.790	3.315	3.600	242,900	+0.28(+8.43%)
Mar 18, 2002	3.230	3.380	3.160	3.320	32,200	+0.09(+2.79%)
Mar 15, 2002	3.350	3.410	3.220	3.230	55,100	-0.10(-3.00%)
Mar 14, 2002	3.505	3.510	3.309	3.330	39,800	-0.02(-0.60%)
Mar 13, 2002	3.240	3.500	3.200	3.350	73,000	+0.20(+6.35%)
Mar 12, 2002	3.070	3.230	3.070	3.150	55,700	+0.12(+3.94%)
Mar 11, 2002	3.125	3.150	3.031	3.031	56,600	-0.10(-3.14%)
Mar 08, 2002	3.190	3.210	3.100	3.129	45,400	-0.00(-0.03%)
Mar 07, 2002	3.090	3.200	3.070	3.130	74,500	+0.02(+0.64%)
Mar 06, 2002	3.049	3.150	3.010	3.110	66,700	+0.09(+2.97%)
Mar 05, 2002	3.190	3.200	3.020	3.020	37,700	-0.04(-1.30%)
Mar 04, 2002	2.950	3.200	2.950	3.060	62,400	+0.01(+0.36%)
Mar 01, 2002	3.035	3.080	2.980	3.049	14,900	+0.14(+4.78%)
Feb 28, 2002	3.150	3.160	2.910	2.910	43,800	-0.24(-7.62%)
Feb 27, 2002	3.060	3.160	3.050	3.150	18,900	+0.03(+1.09%)
Feb 26, 2002	3.075	3.180	3.070	3.116	35,000	+0.12(+3.87%)
Feb 25, 2002	3.120	3.200	3.000	3.000	52,700	-0.09(-2.91%)
Feb 22, 2002	3.135	3.190	3.000	3.090	37,200	+0.06(+1.98%)
Feb 21, 2002	2.980	3.350	2.900	3.030	100,700	-0.01(-0.33%)
Feb 20, 2002	3.080	3.080	2.950	3.040	60,900	-0.03(-0.98%)
Feb 19, 2002	2.890	3.070	2.880	3.070	151,500	-0.02(-0.65%)
Feb 18, 2002	3.135	3.150	3.040	3.090	66,800	+0.00(+0.00%)
Feb 15, 2002	3.135	3.150	3.040	3.090	66,800	-0.05(-1.59%)
Feb 14, 2002	3.335	3.400	3.080	3.140	48,500	-0.24(-7.10%)
Feb 13, 2002	3.115	3.400	3.070	3.380	112,500	+0.19(+5.96%)
Feb 12, 2002	3.120	3.200	3.050	3.190	79,100	+0.05(+1.59%)
Feb 11, 2002	3.075	3.190	3.050	3.140	50,100	+0.05(+1.62%)
Feb 08, 2002	3.050	3.120	3.050	3.090	69,600	+0.01(+0.32%)
Feb 07, 2002	3.020	3.140	3.000	3.080	70,000	+0.00(+0.00%)
Feb 06, 2002	3.100	3.190	3.020	3.080	113,200	-0.01(-0.32%)
Feb 05, 2002	3.180	3.210	2.950	3.090	81,100	-0.08(-2.52%)
Feb 04, 2002	3.655	3.660	3.140	3.170	92,600	-0.54(-14.56%)
Feb 01, 2002	3.050	3.850	3.000	3.710	162,600	+0.70(+23.26%)
Jan 31, 2002	2.980	3.120	2.980	3.010	48,200	-0.16(-5.05%)
Jan 30, 2002	3.120	3.180	3.010	3.170	27,300	+0.05(+1.60%)
Jan 29, 2002	3.205	3.260	3.120	3.120	29,300	-0.13(-4.00%)
Jan 28, 2002	3.280	3.300	3.180	3.250	28,900	+0.00(+0.00%)
Jan 25, 2002	3.410	3.410	3.200	3.250	48,500	-0.15(-4.41%)
Jan 24, 2002	3.225	3.470	3.200	3.400	63,200	+0.15(+4.62%)
Jan 23, 2002	3.140	3.305	3.100	3.250	58,800	+0.10(+3.17%)
Jan 22, 2002	3.210	3.250	3.110	3.150	29,900	+0.05(+1.61%)
Jan 21, 2002	3.095	3.300	3.000	3.100	60,500	+0.00(+0.00%)
Jan 18, 2002	3.095	3.300	3.000	3.100	60,500	-0.15(-4.62%)
Jan 17, 2002	3.000	3.250	2.990	3.250	149,000	+0.10(+3.17%)
Jan 16, 2002	3.105	3.250	3.000	3.150	96,800	+0.06(+1.94%)
Jan 15, 2002	3.250	3.300	3.060	3.090	128,600	-0.19(-5.79%)
Jan 14, 2002	3.455	3.590	3.210	3.280	90,800	-0.17(-4.93%)
Jan 11, 2002	3.300	3.600	3.290	3.450	139,500	+0.18(+5.50%)
Jan 10, 2002	3.475	3.500	3.250	3.270	122,000	+0.53(+19.34%)