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 (%)
Nov 03, 2021 12.66 0 -0.18(-1.40%)
Nov 02, 2021 12.33 12.99 12.33 12.84 223,398 +0.61(+4.99%)
Nov 01, 2021 11.72 12.28 11.71 12.23 130,743 +0.52(+4.44%)
Oct 29, 2021 11.33 11.89 11.17 11.71 153,865 +0.44(+3.90%)
Oct 28, 2021 10.84 11.44 10.79 11.27 104,460 +0.59(+5.52%)
Oct 27, 2021 10.75 11.07 10.54 10.68 126,100 -0.29(-2.64%)
Oct 26, 2021 11.67 10.97 200,072 -0.72(-6.16%)
Oct 25, 2021 11.59 11.93 11.46 11.69 153,528 +0.29(+2.54%)
Oct 22, 2021 12.04 12.08 11.15 11.40 222,276 -0.73(-6.02%)
Oct 21, 2021 13.00 13.26 11.62 12.13 386,933 -0.85(-6.55%)
Oct 20, 2021 12.23 13.48 11.69 12.98 285,117 +0.73(+5.96%)
Oct 19, 2021 12.16 12.25 11.40 12.25 296,098 +0.48(+4.08%)
Oct 18, 2021 11.03 12.19 11.01 11.77 412,590 +0.77(+7.00%)
Oct 15, 2021 10.87 11.49 10.81 11.00 624,262 +0.26(+2.42%)
Oct 14, 2021 10.90 11.00 10.36 10.74 179,147 +0.02(+0.19%)
Oct 13, 2021 10.12 10.92 9.800 10.72 158,205 +0.58(+5.72%)
Oct 12, 2021 10.34 10.85 10.12 10.14 404,743 -0.27(-2.59%)
Oct 11, 2021 9.580 10.55 9.560 10.41 320,638 +0.90(+9.46%)
Oct 08, 2021 9.500 9.790 9.330 9.510 110,055 +0.05(+0.53%)
Oct 07, 2021 9.460 9.640 9.040 9.460 176,913 +0.15(+1.61%)
Oct 06, 2021 8.610 9.530 8.610 9.310 315,225 +0.76(+8.89%)
Oct 05, 2021 8.500 8.550 8.110 8.550 120,352 +0.19(+2.27%)
Oct 04, 2021 8.480 8.495 8.010 8.360 102,160 -0.13(-1.53%)
Oct 01, 2021 8.200 8.490 7.960 8.490 149,305 +0.47(+5.86%)
Sep 30, 2021 7.950 8.160 7.930 8.020 70,019 +0.01(+0.12%)
Sep 29, 2021 8.070 8.265 7.940 8.010 101,445 -0.05(-0.62%)
Sep 28, 2021 8.110 8.145 7.780 8.060 106,024 -0.24(-2.89%)
Sep 27, 2021 8.170 8.599 8.160 8.300 156,622 +0.12(+1.47%)
Sep 24, 2021 8.180 8.370 8.020 8.180 141,423 -0.22(-2.62%)
Sep 23, 2021 8.250 8.630 8.030 8.400 151,888 +0.18(+2.19%)
Sep 22, 2021 8.645 8.645 7.860 8.220 107,097 +0.28(+3.53%)
Sep 21, 2021 8.190 8.350 7.859 7.940 112,139 -0.14(-1.73%)
Sep 20, 2021 8.380 8.490 7.920 8.080 251,259 -0.75(-8.49%)
Sep 17, 2021 8.650 8.850 8.280 8.830 164,985 +0.12(+1.38%)
Sep 16, 2021 8.800 8.950 8.470 8.710 150,550 -0.16(-1.80%)
Sep 15, 2021 8.640 9.040 8.270 8.870 126,997 +0.23(+2.66%)
Sep 14, 2021 9.040 9.320 8.450 8.640 163,891 -0.36(-4.00%)
Sep 13, 2021 8.950 9.360 8.539 9.000 182,165 +0.29(+3.33%)
Sep 10, 2021 9.250 9.250 8.510 8.710 183,221 -0.44(-4.81%)
Sep 09, 2021 9.220 9.380 8.910 9.150 144,381 -0.05(-0.54%)
Sep 08, 2021 9.910 9.910 8.880 9.200 294,192 -0.65(-6.60%)
Sep 07, 2021 10.44 10.44 9.460 9.850 268,425 -0.44(-4.28%)
Sep 03, 2021 10.94 10.94 9.700 10.29 363,354 -0.34(-3.20%)
Sep 02, 2021 11.20 11.43 10.33 10.63 289,932 -0.33(-3.01%)
Sep 01, 2021 10.07 11.71 10.06 10.96 431,239 +0.99(+9.93%)
Aug 31, 2021 10.53 10.53 9.400 9.970 254,545 -0.58(-5.50%)
Aug 30, 2021 10.15 10.55 9.311 10.55 451,744 +0.60(+6.03%)
Aug 27, 2021 8.850 10.05 8.820 9.950 724,795 +1.54(+18.31%)
Aug 26, 2021 8.800 8.980 7.880 8.410 210,313 -0.29(-3.33%)
Aug 25, 2021 8.000 8.980 8.000 8.700 404,184 +0.86(+10.97%)
Aug 24, 2021 7.620 8.000 7.540 7.840 92,835 +0.23(+3.02%)
Aug 23, 2021 7.240 7.630 7.220 7.610 44,762 +0.44(+6.14%)
Aug 20, 2021 6.830 7.200 6.830 7.170 50,677 +0.27(+3.91%)
Aug 19, 2021 7.100 7.223 6.700 6.900 122,846 -0.28(-3.90%)
Aug 18, 2021 7.080 7.324 6.920 7.180 103,153 +0.08(+1.13%)
Aug 17, 2021 7.450 7.450 7.020 7.100 158,356 -0.44(-5.84%)
Aug 16, 2021 7.550 7.670 7.010 7.540 141,993 +0.05(+0.67%)
Aug 13, 2021 7.760 7.880 7.150 7.490 218,218 -0.26(-3.35%)
Aug 12, 2021 8.470 8.470 7.600 7.750 232,178 -0.15(-1.90%)
Aug 11, 2021 7.780 8.630 7.580 7.900 480,248 +0.47(+6.33%)
Aug 10, 2021 7.300 7.600 7.138 7.430 78,965 +0.14(+1.92%)
Aug 09, 2021 7.640 7.950 7.000 7.290 274,268 -0.31(-4.08%)
Aug 06, 2021 7.410 7.710 7.250 7.600 61,314 +0.13(+1.74%)
Aug 05, 2021 7.570 7.650 7.099 7.470 53,840 -0.11(-1.45%)
Aug 04, 2021 7.680 8.000 7.280 7.580 41,323 +0.00(+0.00%)
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.
 
 
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.