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 28, 2021 7.760 8.000 7.760 7.980 23,845 +0.13(+1.66%)
May 27, 2021 8.000 8.088 7.730 7.850 42,726 -0.15(-1.88%)
May 26, 2021 7.770 8.000 7.610 8.000 51,984 +0.28(+3.63%)
May 25, 2021 7.720 7.773 7.510 7.720 21,779 +0.07(+0.92%)
May 24, 2021 7.800 7.960 7.570 7.650 46,912 -0.08(-1.03%)
May 21, 2021 8.000 8.000 7.600 7.730 27,380 -0.15(-1.90%)
May 20, 2021 7.770 8.000 7.428 7.880 47,076 +0.13(+1.68%)
May 19, 2021 7.242 7.990 7.242 7.750 91,571 -0.43(-5.26%)
May 18, 2021 7.470 8.460 7.470 8.180 142,181 +0.53(+6.93%)
May 17, 2021 7.750 7.778 7.149 7.650 115,417 -0.24(-3.04%)
May 14, 2021 7.040 7.990 7.010 7.890 154,215 +1.05(+15.35%)
May 13, 2021 6.690 7.210 6.650 6.840 115,598 -0.05(-0.73%)
May 12, 2021 7.250 7.293 6.840 6.890 78,090 -0.48(-6.51%)
May 11, 2021 6.970 7.590 6.830 7.370 76,176 +0.18(+2.50%)
May 10, 2021 7.730 7.820 7.000 7.190 140,360 -0.62(-7.94%)
May 07, 2021 7.750 8.101 7.670 7.810 47,159 +0.11(+1.43%)
May 06, 2021 8.200 8.306 7.500 7.700 103,936 -0.63(-7.56%)
May 05, 2021 8.620 8.720 8.190 8.330 87,020 -0.05(-0.60%)
May 04, 2021 9.250 9.250 8.170 8.380 131,466 -0.72(-7.91%)
May 03, 2021 8.810 9.100 8.630 9.100 106,295 +0.40(+4.60%)
Apr 30, 2021 8.660 9.000 8.560 8.700 89,100 +0.01(+0.12%)
Apr 29, 2021 8.750 8.990 8.280 8.690 96,760 -0.04(-0.46%)
Apr 28, 2021 8.280 8.780 8.280 8.730 107,048 +0.23(+2.71%)
Apr 27, 2021 8.740 10.56 8.210 8.500 1,901,223 +0.75(+9.68%)
Apr 26, 2021 8.370 9.300 7.570 7.750 374,468 -0.66(-7.90%)
Apr 23, 2021 8.750 8.779 8.120 8.415 48,400 -0.17(-1.92%)
Apr 22, 2021 8.690 8.900 7.971 8.580 94,924 -0.27(-3.05%)
Apr 21, 2021 8.050 9.400 7.250 8.850 768,018 +0.20(+2.31%)
Apr 20, 2021 8.790 9.000 8.502 8.650 108,203 -0.47(-5.15%)
Apr 19, 2021 10.08 10.08 8.760 9.120 99,149 -0.89(-8.89%)
Apr 16, 2021 10.44 10.44 9.750 10.01 50,900 -0.43(-4.12%)
Apr 15, 2021 10.51 10.79 9.600 10.44 112,809 -0.31(-2.88%)
Apr 14, 2021 12.36 13.14 10.49 10.75 289,293 -1.14(-9.59%)
Apr 13, 2021 10.55 12.77 10.55 11.89 349,655 +1.74(+17.14%)
Apr 12, 2021 9.650 10.27 9.050 10.15 100,416 +1.12(+12.40%)
Apr 09, 2021 9.250 9.400 8.900 9.030 100,000 -0.32(-3.42%)
Apr 08, 2021 9.990 10.17 9.060 9.350 78,259 -0.36(-3.71%)
Apr 07, 2021 10.05 10.44 9.500 9.710 65,376 -0.46(-4.52%)
Apr 06, 2021 10.96 10.99 9.560 10.17 81,731 -0.21(-2.02%)
Apr 05, 2021 11.80 11.80 10.25 10.38 118,719 -1.51(-12.70%)
Apr 01, 2021 11.80 12.06 11.53 11.89 36,500 -0.11(-0.92%)
Mar 31, 2021 11.33 12.90 11.01 12.00 118,808 +0.67(+5.91%)
Mar 30, 2021 12.75 12.95 11.15 11.33 109,949 -1.67(-12.85%)
Mar 29, 2021 13.68 14.00 12.83 13.00 89,004 -0.25(-1.89%)
Mar 26, 2021 11.83 13.25 11.25 13.25 123,100 +2.15(+19.37%)
Mar 25, 2021 11.87 11.90 10.50 11.10 101,495 +0.69(+6.63%)
Mar 24, 2021 15.50 15.50 10.25 10.41 77,033 -2.59(-19.92%)
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.