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

Mmtec Inc (NQ: MTC )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 10.50 10.90 9.646 10.20 1,606 -0.40(-3.77%)
Apr 29, 2020 10.30 10.60 9.800 10.60 1,038 +0.10(+0.94%)
Apr 28, 2020 10.52 10.70 10.30 10.50 919 -0.10(-0.93%)
Apr 27, 2020 11.00 11.00 9.760 10.60 1,928 +0.00(+0.00%)
Apr 24, 2020 11.50 11.50 10.45 10.60 850 -0.40(-3.64%)
Apr 23, 2020 11.70 11.70 10.70 11.00 618 -0.20(-1.79%)
Apr 22, 2020 11.90 11.90 10.30 11.20 809 -0.55(-4.68%)
Apr 21, 2020 11.42 12.70 11.00 11.75 2,267 -1.05(-8.20%)
Apr 20, 2020 13.50 13.50 11.90 12.80 1,445 -0.20(-1.54%)
Apr 17, 2020 14.50 16.00 12.40 13.00 6,460 -0.10(-0.76%)
Apr 16, 2020 10.10 14.40 10.10 13.10 15,672 +2.50(+23.58%)
Apr 15, 2020 10.00 11.80 10.00 10.60 5,669 +0.40(+3.92%)
Apr 14, 2020 9.300 10.20 9.300 10.20 2,084 +0.90(+9.68%)
Apr 13, 2020 8.500 9.372 8.500 9.300 1,159 +0.70(+8.10%)
Apr 09, 2020 8.500 9.000 8.500 8.603 2,260 -0.40(-4.41%)
Apr 08, 2020 8.820 9.200 8.794 9.000 481 +0.60(+7.14%)
Apr 07, 2020 8.799 9.403 8.224 8.400 1,694 -0.20(-2.33%)
Apr 06, 2020 8.821 8.821 8.403 8.600 340 +0.20(+2.37%)
Apr 03, 2020 8.700 9.095 8.000 8.401 880 -0.72(-7.91%)
Apr 02, 2020 8.500 9.200 8.500 9.123 845 -0.08(-0.84%)
Apr 01, 2020 8.690 9.900 8.110 9.200 1,456 -0.50(-5.15%)
Mar 31, 2020 9.200 11.70 9.100 9.700 9,302 +0.95(+10.87%)
Mar 30, 2020 8.074 8.900 8.074 8.749 573 +0.36(+4.30%)
Mar 27, 2020 9.753 9.753 7.100 8.388 800 -0.90(-9.70%)
Mar 26, 2020 7.200 10.50 7.200 9.289 1,339 +1.19(+14.68%)
Mar 25, 2020 8.200 8.300 7.500 8.100 1,984 +0.17(+2.14%)
Mar 24, 2020 8.700 8.700 7.930 7.930 538 +0.13(+1.67%)
Mar 23, 2020 7.980 7.980 7.000 7.800 336 +0.20(+2.63%)
Mar 20, 2020 8.500 8.700 7.520 7.600 860 +0.10(+1.33%)
Mar 19, 2020 8.600 8.600 7.000 7.500 641 +0.50(+7.14%)
Mar 18, 2020 7.000 7.000 7.000 7.000 37 -1.60(-18.60%)
Mar 17, 2020 8.783 8.783 8.000 8.600 2,041 +1.24(+16.86%)
Mar 16, 2020 7.700 7.716 6.400 7.359 5,912 +0.01(+0.14%)
Mar 13, 2020 9.196 9.196 7.300 7.349 2,420 +0.05(+0.67%)
Mar 12, 2020 10.50 10.50 7.300 7.300 2,386 -3.35(-31.47%)
Mar 11, 2020 11.33 11.33 10.20 10.65 1,198 -0.35(-3.15%)
Mar 10, 2020 10.80 12.14 10.50 11.00 2,283 -0.20(-1.79%)
Mar 09, 2020 13.30 13.50 10.14 11.20 5,392 -1.50(-11.81%)
Mar 06, 2020 12.90 13.40 12.20 12.70 1,070 -0.70(-5.22%)
Mar 05, 2020 13.90 14.60 13.00 13.40 2,234 +0.10(+0.75%)
Mar 04, 2020 13.40 13.60 13.00 13.30 1,223 +0.20(+1.53%)
Mar 03, 2020 14.30 15.65 12.68 13.10 5,714 -1.90(-12.67%)
Mar 02, 2020 16.00 16.49 13.50 15.00 603 +0.00(+0.00%)
Feb 28, 2020 13.40 15.80 13.40 15.00 1,230 -1.33(-8.14%)
Feb 27, 2020 16.00 16.33 15.20 16.33 1,122 +0.33(+2.06%)
Feb 26, 2020 17.41 17.41 16.00 16.00 1,479 -0.70(-4.20%)
Feb 25, 2020 17.20 18.10 16.60 16.70 3,312 -0.29(-1.70%)
Feb 24, 2020 18.30 18.61 16.00 16.99 3,172 -1.41(-7.66%)
Feb 21, 2020 19.40 19.40 18.40 18.40 1,500 -0.21(-1.11%)
Feb 20, 2020 19.10 19.20 18.50 18.61 1,552 -0.24(-1.26%)
Feb 19, 2020 19.28 19.30 18.20 18.84 2,077 -0.02(-0.08%)
Feb 18, 2020 18.47 19.52 18.47 18.86 422 -0.44(-2.26%)
Feb 14, 2020 18.80 19.30 18.20 19.30 1,610 +0.60(+3.19%)
Feb 13, 2020 19.19 19.63 18.50 18.70 1,188 -0.60(-3.11%)
Feb 12, 2020 20.18 20.18 18.50 19.30 1,367 -0.20(-1.03%)
Feb 11, 2020 19.30 19.63 18.90 19.50 1,491 +0.60(+3.17%)
Feb 10, 2020 19.50 19.81 18.69 18.90 2,250 -0.10(-0.53%)
Feb 07, 2020 19.60 20.63 19.00 19.00 800 -0.30(-1.55%)
Feb 06, 2020 19.66 20.44 19.10 19.30 388 -1.00(-4.93%)
Feb 05, 2020 19.00 20.80 19.00 20.30 4,119 +0.27(+1.37%)
Feb 04, 2020 19.70 20.20 19.50 20.03 2,513 +0.13(+0.63%)
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.