Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mechanical Technolgy (NQ: MKTY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.180 3.180 2.990 3.150 45,031 -0.08(-2.48%)
Oct 28, 2005 3.130 3.300 3.040 3.230 42,223 +0.07(+2.22%)
Oct 27, 2005 3.180 3.290 2.960 3.160 61,276 -0.09(-2.77%)
Oct 26, 2005 3.400 3.500 3.240 3.250 135,807 -0.15(-4.41%)
Oct 25, 2005 3.200 3.400 3.160 3.400 95,400 +0.17(+5.26%)
Oct 24, 2005 3.260 3.370 3.200 3.230 88,843 +0.04(+1.25%)
Oct 21, 2005 3.220 3.500 3.120 3.190 153,806 +0.07(+2.24%)
Oct 20, 2005 2.960 3.220 2.890 3.120 197,873 +0.35(+12.64%)
Oct 19, 2005 2.830 2.880 2.750 2.770 66,250 -0.10(-3.48%)
Oct 18, 2005 2.870 2.955 2.810 2.870 48,025 +0.07(+2.50%)
Oct 17, 2005 2.940 3.000 2.550 2.800 100,951 -0.08(-2.78%)
Oct 14, 2005 2.750 3.010 2.720 2.880 94,805 +0.12(+4.35%)
Oct 13, 2005 2.890 3.000 2.650 2.760 168,607 -0.06(-2.13%)
Oct 12, 2005 3.050 3.220 2.750 2.820 169,002 -0.25(-8.14%)
Oct 11, 2005 3.300 3.350 3.070 3.070 106,975 -0.21(-6.40%)
Oct 10, 2005 3.470 3.590 3.270 3.280 110,645 -0.18(-5.20%)
Oct 07, 2005 3.690 3.700 3.435 3.460 221,583 +0.13(+3.90%)
Oct 06, 2005 3.750 3.750 3.300 3.330 169,273 -0.38(-10.24%)
Oct 05, 2005 3.810 3.980 3.710 3.710 62,736 -0.13(-3.39%)
Oct 04, 2005 3.960 3.990 3.700 3.840 85,340 -0.14(-3.52%)
Oct 03, 2005 3.860 4.000 3.620 3.980 140,263 +0.12(+3.11%)
Sep 30, 2005 4.090 4.090 3.810 3.860 129,616 -0.23(-5.62%)
Sep 29, 2005 3.840 4.090 3.600 4.090 350,361 +0.25(+6.51%)
Sep 28, 2005 3.640 3.850 3.540 3.840 101,106 +0.18(+4.92%)
Sep 27, 2005 3.800 3.800 3.550 3.660 96,190 -0.10(-2.66%)
Sep 26, 2005 3.530 3.780 3.400 3.760 233,907 +0.35(+10.26%)
Sep 23, 2005 3.410 3.560 3.407 3.410 49,910 +0.01(+0.29%)
Sep 22, 2005 3.400 3.560 3.314 3.400 99,219 +0.01(+0.29%)
Sep 21, 2005 3.510 3.700 3.370 3.390 117,768 -0.10(-2.87%)
Sep 20, 2005 3.620 3.730 3.350 3.490 127,173 -0.13(-3.59%)
Sep 19, 2005 3.580 3.810 3.350 3.620 188,584 +0.05(+1.40%)
Sep 16, 2005 3.650 3.720 3.500 3.570 143,384 -0.08(-2.19%)
Sep 15, 2005 3.850 3.930 3.630 3.650 147,079 -0.20(-5.19%)
Sep 14, 2005 3.740 4.000 3.660 3.850 152,800 +0.09(+2.39%)
Sep 13, 2005 4.030 4.090 3.760 3.760 94,155 -0.27(-6.70%)
Sep 12, 2005 4.140 4.210 3.770 4.030 290,245 -0.10(-2.42%)
Sep 09, 2005 3.690 4.180 3.510 4.130 792,938 +0.51(+14.09%)
Sep 08, 2005 3.300 3.730 3.300 3.620 421,883 +0.35(+10.70%)
Sep 07, 2005 3.090 3.350 3.060 3.270 93,316 +0.17(+5.48%)
Sep 06, 2005 3.210 3.290 3.050 3.100 188,204 -0.15(-4.62%)
Sep 02, 2005 3.250 3.400 3.210 3.250 106,565 -0.03(-0.91%)
Sep 01, 2005 3.400 3.440 3.200 3.280 249,367 -0.13(-3.81%)
Aug 31, 2005 3.490 3.590 3.340 3.410 418,669 -0.04(-1.16%)
Aug 30, 2005 3.110 3.600 2.880 3.450 820,550 +0.40(+13.11%)
Aug 29, 2005 3.050 3.200 2.990 3.050 102,434 -0.02(-0.65%)
Aug 26, 2005 3.050 3.120 2.970 3.070 95,465 +0.08(+2.68%)
Aug 25, 2005 3.120 3.180 2.950 2.990 146,654 -0.10(-3.24%)
Aug 24, 2005 2.840 3.280 2.790 3.090 506,737 +0.27(+9.57%)
Aug 23, 2005 2.470 3.060 2.470 2.820 409,189 +0.37(+15.10%)
Aug 22, 2005 2.350 2.500 2.320 2.450 112,659 +0.07(+2.94%)
Aug 19, 2005 2.430 2.460 2.330 2.380 143,587 -0.11(-4.42%)
Aug 18, 2005 2.390 2.490 2.250 2.490 154,123 +0.09(+3.75%)
Aug 17, 2005 2.520 2.520 2.390 2.400 156,274 -0.12(-4.76%)
Aug 16, 2005 2.600 2.680 2.440 2.520 143,532 -0.08(-3.08%)
Aug 15, 2005 2.740 2.740 2.600 2.600 99,147 -0.11(-4.06%)
Aug 12, 2005 2.720 2.770 2.640 2.710 47,373 -0.01(-0.37%)
Aug 11, 2005 2.640 2.740 2.620 2.720 89,409 +0.08(+3.03%)
Aug 10, 2005 2.750 2.810 2.640 2.640 149,970 -0.11(-4.00%)
Aug 09, 2005 2.790 2.910 2.750 2.750 114,944 -0.06(-2.14%)
Aug 08, 2005 2.880 2.980 2.810 2.810 105,790 -0.09(-3.10%)
Aug 05, 2005 3.100 3.100 2.870 2.900 119,673 -0.10(-3.33%)
Aug 04, 2005 2.960 3.079 2.940 3.000 155,268 +0.05(+1.69%)
Aug 03, 2005 2.950 3.020 2.900 2.950 110,806 +0.00(+0.00%)
Aug 02, 2005 3.110 3.110 2.950 2.950 130,032 -0.13(-4.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.