Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mmtec Inc (NQ: MTC )

2.880 -0.270 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Feb 28, 2019 52.00 54.70 49.40 52.50 1,166 +0.60(+1.16%)
Feb 27, 2019 55.50 55.50 50.50 51.90 993 -1.80(-3.35%)
Feb 26, 2019 56.10 56.50 52.00 53.70 594 -0.27(-0.50%)
Feb 25, 2019 52.70 59.30 52.70 53.97 2,420 +3.17(+6.24%)
Feb 22, 2019 48.80 50.80 46.40 50.80 460 +1.80(+3.67%)
Feb 21, 2019 48.40 50.00 48.40 49.00 349 +0.60(+1.24%)
Feb 20, 2019 52.70 56.46 45.50 48.40 1,358 -3.60(-6.92%)
Feb 19, 2019 47.10 54.50 47.10 52.00 940 +4.60(+9.70%)
Feb 15, 2019 45.10 48.10 45.10 47.40 870 +2.39(+5.32%)
Feb 14, 2019 43.58 45.40 43.42 45.01 479 -0.49(-1.09%)
Feb 13, 2019 49.77 49.77 45.30 45.50 184 -1.40(-2.99%)
Feb 12, 2019 57.00 57.27 45.60 46.90 2,731 -10.37(-18.11%)
Feb 11, 2019 57.50 59.00 54.10 57.27 815 +0.17(+0.30%)
Feb 08, 2019 60.10 60.10 57.10 57.10 50 -2.90(-4.83%)
Feb 07, 2019 60.00 60.00 60.00 60.00 36 -0.10(-0.16%)
Feb 06, 2019 62.60 65.80 60.10 60.10 286 -2.70(-4.29%)
Feb 05, 2019 63.50 63.70 56.50 62.80 576 -3.20(-4.85%)
Feb 04, 2019 64.68 70.00 64.45 66.00 1,410 +2.40(+3.77%)
Feb 01, 2019 66.50 66.60 63.50 63.60 240 -1.40(-2.15%)
Jan 31, 2019 62.19 65.00 62.10 65.00 554 +3.69(+6.03%)
Jan 30, 2019 62.31 63.00 57.80 61.30 544 -0.69(-1.12%)
Jan 29, 2019 63.90 64.40 57.50 62.00 2,087 -3.00(-4.62%)
Jan 28, 2019 64.80 74.70 63.30 65.00 1,177 -1.20(-1.81%)
Jan 25, 2019 63.90 77.00 63.90 66.20 2,740 +2.20(+3.44%)
Jan 24, 2019 65.00 68.70 59.00 64.00 2,963 -0.30(-0.47%)
Jan 23, 2019 60.10 64.30 56.10 64.30 1,230 +2.00(+3.21%)
Jan 22, 2019 62.50 66.35 58.30 62.30 2,211 -1.20(-1.89%)
Jan 18, 2019 60.40 64.60 60.00 63.50 1,140 +2.40(+3.93%)
Jan 17, 2019 66.00 70.00 53.57 61.10 4,621 -6.60(-9.75%)
Jan 16, 2019 76.70 76.70 67.00 67.70 6,310 -7.10(-9.49%)
Jan 15, 2019 79.00 83.70 66.60 74.80 13,363 -4.70(-5.91%)
Jan 14, 2019 85.00 88.10 76.30 79.50 14,896 -9.50(-10.67%)
Jan 11, 2019 68.50 92.50 68.40 89.00 20,400 +16.70(+23.10%)
Jan 10, 2019 80.00 114.42 69.10 72.30 24,246 -3.20(-4.24%)
Jan 09, 2019 59.10 79.90 56.00 75.50 20,417 +16.10(+27.10%)
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.