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

Mmtec Inc (NQ: MTC )

3.350 +0.020 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2020 9.000 10.20 9.000 9.400 16,930 +0.50(+5.62%)
Sep 29, 2020 8.800 9.200 8.400 8.900 3,410 +0.00(+0.00%)
Sep 28, 2020 9.400 9.400 8.500 8.900 8,679 -0.40(-4.30%)
Sep 25, 2020 8.900 9.473 8.600 9.300 12,610 +0.70(+8.14%)
Sep 24, 2020 8.400 9.000 8.000 8.600 11,087 -0.17(-1.94%)
Sep 23, 2020 9.500 9.659 8.700 8.770 7,931 -0.73(-7.68%)
Sep 22, 2020 9.400 9.680 9.002 9.500 3,630 +0.10(+1.11%)
Sep 21, 2020 9.520 10.00 9.200 9.396 6,812 -0.35(-3.59%)
Sep 18, 2020 10.30 10.30 9.520 9.746 7,160 -0.45(-4.45%)
Sep 17, 2020 9.200 10.40 8.700 10.20 25,145 +0.68(+7.15%)
Sep 16, 2020 9.170 9.648 9.006 9.519 9,191 +0.32(+3.47%)
Sep 15, 2020 8.900 9.400 8.900 9.200 12,337 +0.32(+3.66%)
Sep 14, 2020 8.500 8.899 8.500 8.875 8,828 +0.38(+4.42%)
Sep 11, 2020 8.400 8.703 8.390 8.499 14,300 +0.11(+1.30%)
Sep 10, 2020 7.995 8.500 7.891 8.390 21,135 +0.39(+4.88%)
Sep 09, 2020 8.000 8.100 7.500 8.000 7,424 -0.10(-1.22%)
Sep 08, 2020 7.500 8.099 7.365 8.099 9,081 +0.42(+5.46%)
Sep 04, 2020 8.000 8.280 6.900 7.680 37,570 -0.62(-7.47%)
Sep 03, 2020 8.500 8.700 8.000 8.300 13,665 -0.36(-4.21%)
Sep 02, 2020 9.000 9.070 8.350 8.665 19,978 -0.36(-3.99%)
Sep 01, 2020 9.200 9.600 8.925 9.025 11,633 -0.28(-2.96%)
Aug 31, 2020 9.600 9.900 9.200 9.300 12,928 -0.50(-5.09%)
Aug 28, 2020 10.10 10.10 9.500 9.799 15,100 +0.15(+1.54%)
Aug 27, 2020 9.900 10.33 9.520 9.650 18,105 -0.45(-4.46%)
Aug 26, 2020 10.20 10.30 9.901 10.10 11,612 +0.10(+1.00%)
Aug 25, 2020 9.800 10.20 9.600 10.00 16,514 +0.25(+2.57%)
Aug 24, 2020 9.700 10.70 9.500 9.749 36,042 +0.25(+2.62%)
Aug 21, 2020 10.00 10.45 9.290 9.500 49,400 -0.70(-6.86%)
Aug 20, 2020 10.30 10.50 10.20 10.20 26,835 -0.30(-2.86%)
Aug 19, 2020 11.40 11.60 10.40 10.50 57,270 -1.10(-9.48%)
Aug 18, 2020 11.80 11.80 11.30 11.60 25,019 -0.30(-2.52%)
Aug 17, 2020 12.60 12.70 11.70 11.90 39,304 -0.60(-4.82%)
Aug 14, 2020 12.60 12.80 12.50 12.50 21,800 -0.20(-1.56%)
Aug 13, 2020 12.80 13.00 12.40 12.70 26,052 -0.20(-1.55%)
Aug 12, 2020 12.70 12.90 12.60 12.90 23,323 +0.20(+1.57%)
Aug 11, 2020 13.70 13.80 12.50 12.70 63,138 -0.30(-2.31%)
Aug 10, 2020 12.80 13.30 12.70 13.00 54,498 +0.10(+0.78%)
Aug 07, 2020 13.20 13.20 12.60 12.90 23,670 -0.30(-2.27%)
Aug 06, 2020 13.20 13.40 12.80 13.20 16,324 -0.20(-1.49%)
Aug 05, 2020 13.30 13.60 13.00 13.40 18,340 +0.10(+0.75%)
Aug 04, 2020 13.50 13.70 13.10 13.30 22,315 -0.40(-2.92%)
Aug 03, 2020 12.90 13.80 12.90 13.70 43,322 +0.80(+6.20%)
Jul 31, 2020 13.20 13.40 12.60 12.90 16,870 -0.50(-3.73%)
Jul 30, 2020 13.00 13.80 12.60 13.40 34,756 +0.00(+0.00%)
Jul 29, 2020 13.40 14.00 13.00 13.40 49,866 +0.40(+3.08%)
Jul 28, 2020 13.10 13.50 12.60 13.00 32,561 -0.30(-2.26%)
Jul 27, 2020 13.90 14.00 13.20 13.30 35,858 -0.60(-4.32%)
Jul 24, 2020 13.90 14.15 13.00 13.90 41,010 -0.40(-2.80%)
Jul 23, 2020 15.10 16.20 13.80 14.30 175,882 -0.50(-3.38%)
Jul 22, 2020 13.20 15.40 12.90 14.80 212,739 +1.30(+9.63%)
Jul 21, 2020 13.20 15.00 13.00 13.50 122,115 +0.60(+4.65%)
Jul 20, 2020 12.90 13.10 12.50 12.90 41,227 +0.10(+0.78%)
Jul 17, 2020 12.90 13.10 12.43 12.80 45,910 -0.30(-2.29%)
Jul 16, 2020 13.90 13.90 12.80 13.10 72,853 +0.40(+3.15%)
Jul 15, 2020 12.20 13.00 11.80 12.70 102,867 +0.30(+2.42%)
Jul 14, 2020 13.20 13.20 12.00 12.40 57,325 -0.80(-6.06%)
Jul 13, 2020 13.50 14.20 13.00 13.20 40,105 -0.30(-2.22%)
Jul 10, 2020 13.30 13.70 12.50 13.50 32,970 +0.10(+0.75%)
Jul 09, 2020 13.60 13.60 13.00 13.40 29,082 +0.00(+0.00%)
Jul 08, 2020 14.10 14.20 13.10 13.40 72,958 -0.30(-2.19%)
Jul 07, 2020 13.60 13.90 13.20 13.70 54,025 -0.40(-2.84%)
Jul 06, 2020 15.50 17.00 13.20 14.10 327,954 +0.60(+4.44%)
Jul 02, 2020 13.40 14.40 13.10 13.50 64,460 +0.10(+0.75%)
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.