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 (%)
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%)
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.