Skip to main content

Minerals Technologies Inc (NY: MTX )

84.39 +1.91 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.84 55.07 53.44 53.60 152,923 -0.48(-0.89%)
Oct 30, 2018 52.95 54.33 52.73 54.08 117,259 +1.00(+1.88%)
Oct 29, 2018 53.99 54.94 52.48 53.08 117,116 +0.00(+0.00%)
Oct 26, 2018 52.88 53.99 52.03 53.08 168,334 -0.51(-0.95%)
Oct 25, 2018 52.96 54.24 52.71 53.59 173,623 +1.04(+1.97%)
Oct 24, 2018 55.59 55.76 52.43 52.55 197,323 -2.96(-5.33%)
Oct 23, 2018 55.25 56.22 54.32 55.51 140,852 -0.71(-1.27%)
Oct 22, 2018 55.61 56.40 55.05 56.22 136,057 +0.75(+1.36%)
Oct 19, 2018 56.60 56.76 55.16 55.47 138,916 -1.03(-1.82%)
Oct 18, 2018 56.57 56.97 56.15 56.50 156,601 -0.35(-0.62%)
Oct 17, 2018 57.23 57.53 56.56 56.85 133,087 -0.75(-1.31%)
Oct 16, 2018 56.18 57.68 55.31 57.60 175,821 +1.81(+3.25%)
Oct 15, 2018 56.00 56.64 55.48 55.79 128,769 -0.23(-0.42%)
Oct 12, 2018 57.52 57.52 55.20 56.03 148,109 -0.55(-0.97%)
Oct 11, 2018 58.21 58.72 56.54 56.58 144,996 -2.11(-3.60%)
Oct 10, 2018 60.48 60.63 58.59 58.69 205,273 -2.04(-3.35%)
Oct 09, 2018 62.72 63.13 60.59 60.73 173,884 -2.29(-3.64%)
Oct 08, 2018 63.32 63.57 62.71 63.02 247,363 -0.67(-1.05%)
Oct 05, 2018 64.92 65.01 63.63 63.68 142,900 -1.22(-1.89%)
Oct 04, 2018 65.94 66.28 64.73 64.91 108,300 -1.32(-2.00%)
Oct 03, 2018 65.73 67.05 65.10 66.23 82,162 +0.69(+1.05%)
Oct 02, 2018 65.99 66.46 65.07 65.54 63,666 -0.40(-0.61%)
Oct 01, 2018 66.37 66.95 65.64 65.95 92,874 -0.23(-0.36%)
Sep 28, 2018 65.50 66.52 65.50 66.18 127,068 +0.34(+0.52%)
Sep 27, 2018 66.18 66.28 65.64 65.84 78,243 -0.44(-0.66%)
Sep 26, 2018 66.91 67.33 65.86 66.28 98,233 -0.69(-1.02%)
Sep 25, 2018 67.16 67.42 66.72 66.96 102,995 -0.05(-0.07%)
Sep 24, 2018 67.31 67.31 66.03 67.01 104,080 -0.44(-0.65%)
Sep 21, 2018 68.58 68.75 67.21 67.45 283,860 -1.13(-1.64%)
Sep 20, 2018 67.94 69.07 67.31 68.58 116,976 +1.03(+1.52%)
Sep 19, 2018 66.52 67.60 66.52 67.55 182,836 +0.83(+1.25%)
Sep 18, 2018 66.82 67.11 65.74 66.72 121,528 -0.15(-0.22%)
Sep 17, 2018 66.77 67.36 66.47 66.87 78,036 +0.34(+0.52%)
Sep 14, 2018 65.54 67.11 65.45 66.52 137,282 +1.08(+1.65%)
Sep 13, 2018 65.10 65.59 64.61 65.45 105,931 +0.78(+1.21%)
Sep 12, 2018 64.17 65.28 63.98 64.66 133,474 +0.29(+0.46%)
Sep 11, 2018 64.57 64.96 63.64 64.37 136,956 -0.54(-0.83%)
Sep 10, 2018 65.30 65.59 64.81 64.91 76,788 -0.15(-0.23%)
Sep 07, 2018 64.66 65.10 64.08 65.05 86,925 +0.15(+0.23%)
Sep 06, 2018 65.50 65.89 64.57 64.91 94,601 -0.54(-0.82%)
Sep 05, 2018 64.96 65.94 64.57 65.45 124,744 +0.39(+0.60%)
Sep 04, 2018 65.69 65.69 64.17 65.05 135,982 -0.69(-1.04%)
Aug 31, 2018 65.74 65.74 65.74 0 -0.34(-0.52%)
Aug 30, 2018 66.67 66.91 65.64 66.08 96,238 -0.78(-1.17%)
Aug 29, 2018 66.52 67.11 65.59 66.87 107,305 +0.39(+0.59%)
Aug 28, 2018 67.55 67.84 65.98 66.47 92,060 -0.88(-1.31%)
Aug 27, 2018 67.31 67.94 67.06 67.36 66,057 +0.34(+0.51%)
Aug 24, 2018 66.72 67.11 66.52 67.01 79,264 +0.59(+0.88%)
Aug 23, 2018 66.77 66.77 65.59 66.43 113,068 -0.54(-0.80%)
Aug 22, 2018 66.91 67.11 66.52 66.96 84,947 +0.05(+0.07%)
Aug 21, 2018 66.03 67.21 66.03 66.91 107,241 +1.08(+1.63%)
Aug 20, 2018 65.99 66.33 64.96 65.84 119,104 +0.29(+0.45%)
Aug 17, 2018 65.01 65.74 64.81 65.55 100,686 +0.44(+0.68%)
Aug 16, 2018 65.30 65.64 65.03 65.11 103,748 +0.29(+0.45%)
Aug 15, 2018 64.96 65.45 63.54 64.81 154,682 -0.59(-0.90%)
Aug 14, 2018 65.15 66.08 64.76 65.40 90,782 +0.34(+0.53%)
Aug 13, 2018 67.26 67.55 64.96 65.06 157,592 -2.49(-3.69%)
Aug 10, 2018 67.01 67.80 66.23 67.55 197,385 +0.20(+0.29%)
Aug 09, 2018 67.31 67.80 66.72 67.36 165,034 +0.59(+0.88%)
Aug 08, 2018 66.52 67.36 65.94 66.77 131,720 +0.20(+0.29%)
Aug 07, 2018 68.28 68.68 66.52 66.57 224,153 -1.76(-2.58%)
Aug 06, 2018 70.97 71.02 68.14 68.33 191,700 -3.13(-4.38%)
Aug 03, 2018 76.40 79.05 70.95 71.46 156,293 -1.32(-1.81%)
Aug 02, 2018 72.44 73.22 71.51 72.78 115,596 -0.24(-0.33%)
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.