Skip to main content

Minerals Technologies Inc (NY: MTX )

83.97 +1.49 (+1.81%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 73.69 73.85 71.56 71.84 112,263 -1.86(-2.52%)
Nov 26, 2014 73.74 73.69 73.69 73.69 129,578 -0.20(-0.28%)
Nov 25, 2014 74.82 75.21 73.85 73.90 115,911 -0.96(-1.28%)
Nov 24, 2014 73.95 74.87 73.56 74.86 106,109 +0.95(+1.28%)
Nov 21, 2014 74.93 74.94 73.67 73.91 169,530 -0.14(-0.18%)
Nov 20, 2014 72.99 74.04 72.75 74.04 99,843 +0.62(+0.84%)
Nov 19, 2014 74.37 74.72 72.89 73.42 106,902 -0.98(-1.31%)
Nov 18, 2014 73.76 75.39 73.76 74.40 177,185 +0.93(+1.26%)
Nov 17, 2014 73.83 74.54 73.44 73.47 171,408 -0.40(-0.54%)
Nov 14, 2014 73.99 74.19 73.56 73.87 174,674 -0.04(-0.05%)
Nov 13, 2014 74.77 74.89 73.56 73.91 118,888 -0.55(-0.74%)
Nov 12, 2014 73.50 74.51 73.50 74.46 204,116 +0.75(+1.02%)
Nov 11, 2014 74.38 74.83 73.50 73.71 189,543 -0.62(-0.83%)
Nov 10, 2014 72.88 74.54 72.51 74.32 374,914 +1.62(+2.22%)
Nov 07, 2014 72.90 73.12 72.06 72.71 301,178 -0.42(-0.57%)
Nov 06, 2014 73.06 73.79 72.97 73.12 261,922 +0.15(+0.20%)
Nov 05, 2014 73.58 73.92 72.57 72.98 272,486 -0.27(-0.37%)
Nov 04, 2014 73.45 74.18 72.91 73.25 265,265 -0.16(-0.22%)
Nov 03, 2014 74.46 74.59 73.09 73.41 364,213 -0.77(-1.04%)
Oct 31, 2014 73.24 74.46 72.79 74.19 355,421 +1.46(+2.01%)
Oct 30, 2014 71.94 72.94 71.56 72.73 310,116 +0.40(+0.55%)
Oct 29, 2014 71.86 72.67 71.39 72.33 517,169 +0.50(+0.70%)
Oct 28, 2014 69.16 71.86 69.16 71.83 503,580 +2.66(+3.85%)
Oct 27, 2014 68.05 69.41 67.63 69.17 419,842 +1.54(+2.27%)
Oct 24, 2014 63.79 67.71 63.63 67.63 394,634 +5.66(+9.13%)
Oct 23, 2014 60.91 62.24 60.68 61.97 253,928 +1.79(+2.97%)
Oct 22, 2014 61.40 61.75 59.97 60.18 161,335 -1.09(-1.78%)
Oct 21, 2014 60.45 61.30 60.19 61.28 146,222 +1.12(+1.86%)
Oct 20, 2014 58.73 60.32 58.44 60.16 271,787 +1.33(+2.25%)
Oct 17, 2014 58.35 59.28 57.99 58.83 195,801 +1.33(+2.32%)
Oct 16, 2014 56.52 57.71 55.72 57.50 512,591 -0.07(-0.12%)
Oct 15, 2014 56.16 57.85 55.31 57.56 323,971 +0.48(+0.85%)
Oct 14, 2014 56.82 57.90 56.63 57.08 242,453 +0.68(+1.20%)
Oct 13, 2014 56.22 56.86 55.95 56.40 311,017 +0.25(+0.45%)
Oct 10, 2014 57.08 57.66 56.08 56.15 196,187 -1.20(-2.09%)
Oct 09, 2014 58.41 58.58 57.14 57.35 257,008 -1.22(-2.08%)
Oct 08, 2014 57.18 58.67 56.81 58.57 295,670 +1.26(+2.19%)
Oct 07, 2014 57.92 58.08 57.28 57.31 261,158 -1.04(-1.79%)
Oct 06, 2014 58.51 58.69 58.16 58.36 247,311 -0.06(-0.10%)
Oct 03, 2014 58.61 58.63 58.17 58.41 196,146 +0.36(+0.62%)
Oct 02, 2014 56.41 58.16 56.35 58.06 293,738 +1.50(+2.65%)
Oct 01, 2014 59.53 59.53 56.50 56.56 480,357 -3.12(-5.23%)
Sep 30, 2014 60.81 60.87 59.65 59.68 268,357 -1.29(-2.11%)
Sep 29, 2014 60.67 61.18 60.36 60.97 188,353 -0.40(-0.65%)
Sep 26, 2014 60.76 61.61 60.52 61.36 199,007 +0.62(+1.02%)
Sep 25, 2014 61.39 61.50 60.51 60.75 223,729 -0.86(-1.40%)
Sep 24, 2014 61.04 61.76 60.81 61.61 199,986 +0.68(+1.11%)
Sep 23, 2014 61.20 61.28 60.79 60.93 238,790 -0.46(-0.76%)
Sep 22, 2014 61.10 61.59 61.01 61.39 280,979 +0.00(+0.00%)
Sep 19, 2014 59.87 61.64 59.82 61.39 510,699 +2.01(+3.39%)
Sep 18, 2014 59.57 59.79 59.26 59.38 136,799 +0.08(+0.13%)
Sep 17, 2014 59.57 59.81 59.14 59.30 158,040 -0.08(-0.13%)
Sep 16, 2014 59.19 59.82 58.89 59.38 182,640 +0.16(+0.28%)
Sep 15, 2014 59.29 59.47 58.89 59.22 154,106 -0.04(-0.07%)
Sep 12, 2014 60.09 60.19 59.13 59.26 126,750 -0.86(-1.43%)
Sep 11, 2014 59.74 60.28 59.57 60.12 140,712 -0.01(-0.02%)
Sep 10, 2014 60.52 60.52 59.70 60.13 254,045 -0.21(-0.35%)
Sep 09, 2014 61.79 61.82 59.58 60.34 264,777 -1.73(-2.79%)
Sep 08, 2014 62.13 62.32 61.80 62.07 137,328 -0.12(-0.19%)
Sep 05, 2014 61.62 62.93 61.52 62.19 242,579 +1.21(+1.98%)
Sep 04, 2014 60.99 61.94 60.81 60.98 148,703 -0.01(-0.02%)
Sep 03, 2014 61.75 61.86 60.90 60.99 143,304 -0.51(-0.83%)
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.