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 (%)
Jul 31, 2019 135.10 135.10 110.50 115.46 282 -5.24(-4.34%)
Jul 30, 2019 108.40 120.70 108.40 120.70 824 +10.30(+9.33%)
Jul 29, 2019 137.10 137.78 107.40 110.40 1,572 -33.90(-23.49%)
Jul 26, 2019 137.10 145.16 132.03 144.30 890 +7.30(+5.33%)
Jul 25, 2019 154.90 154.90 131.50 137.00 4,932 -14.50(-9.57%)
Jul 24, 2019 155.21 160.67 148.29 151.50 1,633 +4.38(+2.98%)
Jul 23, 2019 153.70 161.00 147.12 147.12 1,375 -15.08(-9.30%)
Jul 22, 2019 180.30 180.30 140.20 162.20 935 -9.00(-5.26%)
Jul 19, 2019 180.50 180.50 134.90 171.20 2,360 +8.20(+5.03%)
Jul 18, 2019 134.90 163.00 117.50 163.00 1,019 +30.00(+22.56%)
Jul 17, 2019 133.10 137.50 125.00 133.00 1,572 +8.00(+6.40%)
Jul 16, 2019 123.00 127.67 118.51 125.00 1,002 +0.20(+0.16%)
Jul 15, 2019 114.00 132.10 103.20 124.80 2,248 +14.70(+13.35%)
Jul 12, 2019 86.00 125.20 85.81 110.10 5,700 +22.50(+25.68%)
Jul 11, 2019 100.60 104.70 87.60 87.60 1,875 -23.66(-21.27%)
Jul 10, 2019 138.00 138.00 92.80 111.26 8,815 -36.74(-24.82%)
Jul 09, 2019 180.30 186.09 148.00 148.00 2,516 -24.05(-13.98%)
Jul 08, 2019 183.90 195.50 171.10 172.05 3,433 -13.96(-7.51%)
Jul 05, 2019 179.10 192.10 177.80 186.01 2,060 +5.91(+3.28%)
Jul 03, 2019 190.00 190.00 145.90 180.10 2,120 -5.40(-2.91%)
Jul 02, 2019 189.30 191.00 170.50 185.50 4,569 -5.00(-2.62%)
Jul 01, 2019 176.50 190.50 160.10 190.50 7,416 +22.20(+13.19%)
Jun 28, 2019 130.00 169.30 130.00 168.30 11,460 +38.90(+30.06%)
Jun 27, 2019 105.00 145.84 95.30 129.40 3,170 +19.60(+17.85%)
Jun 26, 2019 108.60 109.80 86.10 109.80 3,432 +6.49(+6.28%)
Jun 25, 2019 92.50 119.60 92.50 103.31 4,069 +10.81(+11.69%)
Jun 24, 2019 92.00 95.00 87.56 92.50 1,340 +1.00(+1.09%)
Jun 21, 2019 93.00 95.00 74.40 91.50 1,290 +2.44(+2.74%)
Jun 20, 2019 86.80 98.90 79.10 89.06 4,829 +6.06(+7.31%)
Jun 19, 2019 78.50 85.20 73.10 83.00 7,479 +7.00(+9.21%)
Jun 18, 2019 67.90 77.10 66.00 76.00 6,400 +7.50(+10.95%)
Jun 17, 2019 71.70 79.80 60.00 68.50 11,531 -3.00(-4.20%)
Jun 14, 2019 70.00 79.60 60.00 71.50 7,130 -4.20(-5.55%)
Jun 13, 2019 60.60 83.70 56.70 75.70 17,272 +20.10(+36.15%)
Jun 12, 2019 57.40 62.16 50.50 55.60 12,104 +3.50(+6.72%)
Jun 11, 2019 57.10 57.39 52.10 52.10 981 -4.70(-8.27%)
Jun 10, 2019 53.10 59.90 53.07 56.80 986 +3.18(+5.92%)
Jun 07, 2019 66.80 66.80 52.00 53.62 2,530 -10.38(-16.21%)
Jun 06, 2019 56.40 64.80 51.50 64.00 2,310 +7.00(+12.28%)
Jun 05, 2019 51.30 57.00 47.34 57.00 1,035 +6.15(+12.09%)
Jun 04, 2019 47.80 57.17 47.80 50.85 5,370 +3.52(+7.43%)
Jun 03, 2019 49.50 56.90 47.00 47.34 3,826 -0.26(-0.55%)
May 31, 2019 40.40 49.50 39.40 47.60 8,930 +10.27(+27.52%)
May 29, 2019 37.33 37.33 37.33 0 -0.77(-2.03%)
May 28, 2019 40.20 40.20 38.08 38.10 185 -1.62(-4.07%)
May 24, 2019 41.50 41.50 37.19 39.72 1,390 -0.28(-0.71%)
May 23, 2019 41.00 41.00 39.00 40.00 1,164 -0.50(-1.23%)
May 22, 2019 41.00 43.10 39.90 40.50 975 -1.86(-4.38%)
May 21, 2019 41.40 42.89 41.40 42.36 362 +1.06(+2.56%)
May 20, 2019 41.00 41.30 40.50 41.30 314 -0.28(-0.66%)
May 17, 2019 41.20 44.59 38.00 41.58 490 -0.93(-2.20%)
May 16, 2019 41.50 42.51 41.50 42.51 110 +1.81(+4.45%)
May 15, 2019 41.20 43.80 40.70 40.70 69 -1.10(-2.63%)
May 14, 2019 41.90 47.30 40.10 41.80 1,692 -2.52(-5.68%)
May 13, 2019 41.68 47.45 40.50 44.32 2,800 +2.36(+5.62%)
May 10, 2019 41.00 44.00 39.10 41.96 1,420 +0.65(+1.57%)
May 09, 2019 44.00 44.00 41.31 41.31 83 +0.71(+1.74%)
May 08, 2019 44.00 44.00 40.60 40.60 102 -2.10(-4.91%)
May 07, 2019 40.08 42.90 40.08 42.70 289 +1.10(+2.64%)
May 06, 2019 41.70 41.70 40.50 41.60 88 +1.40(+3.48%)
May 03, 2019 42.60 42.60 40.20 40.20 150 -2.50(-5.85%)
May 02, 2019 42.90 42.90 38.70 42.70 285 +0.60(+1.43%)
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.