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 (%)
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%)
May 01, 2019 40.91 42.10 40.91 42.10 73 +3.10(+7.95%)
Apr 30, 2019 42.00 42.20 36.80 39.00 374 -1.70(-4.19%)
Apr 29, 2019 41.50 42.90 39.00 40.70 425 -0.45(-1.09%)
Apr 26, 2019 38.50 41.15 36.50 41.15 1,950 +3.14(+8.25%)
Apr 25, 2019 39.30 44.03 33.80 38.02 5,434 -2.88(-7.05%)
Apr 23, 2019 40.90 40.90 40.90 0 +0.12(+0.30%)
Apr 22, 2019 39.60 40.78 39.60 40.78 28 +0.33(+0.82%)
Apr 18, 2019 43.70 43.92 40.00 40.45 600 -1.45(-3.47%)
Apr 17, 2019 43.59 43.85 40.26 41.90 465 +0.40(+0.96%)
Apr 16, 2019 40.20 44.09 40.20 41.50 381 +1.30(+3.23%)
Apr 15, 2019 44.48 44.48 40.20 40.20 330 -1.70(-4.06%)
Apr 12, 2019 44.70 45.00 41.81 41.90 260 -3.00(-6.68%)
Apr 11, 2019 41.50 44.90 41.00 44.90 875 +3.30(+7.93%)
Apr 10, 2019 44.50 46.20 40.80 41.60 1,041 -3.40(-7.56%)
Apr 09, 2019 43.20 45.10 40.40 45.00 642 +1.70(+3.92%)
Apr 08, 2019 41.99 45.69 40.20 43.30 638 +2.30(+5.61%)
Apr 05, 2019 42.10 44.30 40.70 41.00 520 -0.00(-0.00%)
Apr 04, 2019 46.10 46.10 41.00 41.00 378 -1.00(-2.38%)
Apr 03, 2019 40.10 46.30 40.10 42.00 1,534 -3.72(-8.13%)
Apr 02, 2019 43.10 45.72 42.10 45.72 128 -0.28(-0.62%)
Apr 01, 2019 45.60 48.58 45.00 46.00 113 -1.90(-3.97%)
Mar 29, 2019 45.70 47.90 45.70 47.90 20 +0.90(+1.91%)
Mar 28, 2019 47.90 47.90 45.01 47.00 473 -0.60(-1.26%)
Mar 27, 2019 49.40 49.65 47.60 47.60 1,120 +0.48(+1.02%)
Mar 26, 2019 47.12 47.12 47.12 14 +0.00(+0.00%)
Mar 25, 2019 47.30 48.81 47.12 47.12 155 -0.88(-1.83%)
Mar 22, 2019 49.10 49.40 47.70 48.00 540 -1.00(-2.04%)
Mar 21, 2019 54.80 54.80 48.26 49.00 399 -4.07(-7.67%)
Mar 20, 2019 51.85 53.07 50.71 53.07 214 +1.07(+2.06%)
Mar 19, 2019 49.60 52.00 48.01 52.00 480 +2.20(+4.42%)
Mar 18, 2019 50.43 50.43 47.80 49.80 448 -0.35(-0.69%)
Mar 15, 2019 51.90 51.90 47.92 50.15 180 -0.35(-0.70%)
Mar 14, 2019 50.30 52.50 47.26 50.50 655 +0.20(+0.40%)
Mar 13, 2019 50.25 52.37 50.01 50.30 618 -1.50(-2.90%)
Mar 12, 2019 52.50 52.99 51.00 51.80 356 +0.10(+0.19%)
Mar 11, 2019 51.75 55.04 50.20 51.70 1,044 -0.60(-1.15%)
Mar 08, 2019 58.40 58.55 52.30 52.30 1,440 -7.20(-12.10%)
Mar 07, 2019 54.50 59.90 50.50 59.50 4,342 +5.40(+9.98%)
Mar 06, 2019 52.30 57.80 49.75 54.10 4,223 +3.70(+7.34%)
Mar 05, 2019 48.30 66.91 46.00 50.40 11,430 +2.20(+4.56%)
Mar 04, 2019 50.00 50.00 45.70 48.20 593 -2.50(-4.93%)
Mar 01, 2019 53.70 53.90 50.70 50.70 460 -1.80(-3.43%)
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.