Skip to main content

Minerals Technologies Inc (NY: MTX )

82.48 -0.77 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 78.37 79.49 78.03 78.90 256,776 +1.27(+1.63%)
Nov 29, 2016 77.98 78.56 76.91 77.64 166,416 -1.12(-1.42%)
Nov 28, 2016 78.66 79.00 78.29 78.76 261,081 -0.44(-0.55%)
Nov 25, 2016 79.10 79.19 77.05 79.19 85,782 +0.54(+0.68%)
Nov 23, 2016 78.66 78.66 78.66 0 +0.58(+0.75%)
Nov 22, 2016 77.34 78.12 76.42 78.07 197,495 +1.12(+1.45%)
Nov 21, 2016 75.88 77.00 75.54 76.96 226,712 +1.90(+2.53%)
Nov 18, 2016 73.55 75.20 73.21 75.06 235,435 +1.56(+2.12%)
Nov 17, 2016 73.35 75.88 71.55 73.50 228,355 +0.68(+0.94%)
Nov 16, 2016 72.09 73.01 71.70 72.82 127,149 +0.24(+0.34%)
Nov 15, 2016 72.14 72.77 71.70 72.57 87,713 +0.29(+0.40%)
Nov 14, 2016 72.48 73.06 71.65 72.28 204,056 +0.44(+0.61%)
Nov 11, 2016 70.04 72.09 69.90 71.84 235,417 +1.80(+2.57%)
Nov 10, 2016 69.22 71.07 68.83 70.04 197,246 +1.46(+2.13%)
Nov 09, 2016 64.64 68.83 64.64 68.58 240,444 +3.02(+4.60%)
Nov 08, 2016 65.57 65.86 64.20 65.57 160,776 -0.19(-0.30%)
Nov 07, 2016 67.66 68.15 65.08 65.76 219,850 -0.34(-0.52%)
Nov 04, 2016 65.22 67.32 64.93 66.10 198,882 +1.07(+1.65%)
Nov 03, 2016 64.74 65.22 64.69 65.03 139,340 +0.58(+0.91%)
Nov 02, 2016 64.64 65.18 64.30 64.45 132,435 -0.39(-0.60%)
Nov 01, 2016 65.42 65.91 64.01 64.84 162,819 -0.58(-0.89%)
Oct 31, 2016 64.35 65.71 63.81 65.42 207,235 +1.07(+1.66%)
Oct 28, 2016 64.64 65.47 64.06 64.35 228,693 -0.19(-0.30%)
Oct 27, 2016 65.95 65.95 64.15 64.54 247,046 -0.97(-1.49%)
Oct 26, 2016 65.95 66.49 65.47 65.52 204,625 -0.97(-1.46%)
Oct 25, 2016 67.12 67.12 65.49 66.49 171,709 -0.83(-1.23%)
Oct 24, 2016 66.98 67.95 66.59 67.32 120,771 +1.46(+2.22%)
Oct 21, 2016 65.47 66.24 65.32 65.86 292,519 -0.63(-0.95%)
Oct 20, 2016 66.98 67.07 66.30 66.49 130,046 -0.92(-1.37%)
Oct 19, 2016 67.03 67.95 66.68 67.41 102,523 +0.58(+0.87%)
Oct 18, 2016 67.37 67.56 66.64 66.83 79,647 +0.63(+0.96%)
Oct 17, 2016 65.71 66.30 65.61 66.20 98,528 +0.41(+0.62%)
Oct 14, 2016 66.71 66.73 65.32 65.79 127,730 -0.25(-0.38%)
Oct 13, 2016 65.43 66.43 64.82 66.04 144,659 -0.62(-0.93%)
Oct 12, 2016 66.41 67.28 66.01 66.67 158,123 +0.32(+0.48%)
Oct 11, 2016 67.06 67.15 65.76 66.34 126,213 -1.21(-1.79%)
Oct 10, 2016 67.16 68.15 67.04 67.55 160,063 +0.77(+1.15%)
Oct 07, 2016 68.48 68.48 66.31 66.78 181,750 -1.74(-2.54%)
Oct 06, 2016 68.11 68.63 67.77 68.52 96,830 +0.09(+0.13%)
Oct 05, 2016 67.41 68.62 66.80 68.44 141,821 +1.66(+2.49%)
Oct 04, 2016 67.85 68.76 66.67 66.77 156,033 -1.14(-1.68%)
Oct 03, 2016 69.50 69.50 67.73 67.91 205,677 -0.91(-1.32%)
Sep 30, 2016 67.84 69.37 67.04 68.82 359,787 +1.59(+2.36%)
Sep 29, 2016 68.30 68.93 67.05 67.23 143,117 -1.14(-1.67%)
Sep 28, 2016 66.63 68.38 66.18 68.37 171,339 +2.05(+3.10%)
Sep 27, 2016 65.50 66.59 65.44 66.31 173,243 +0.63(+0.96%)
Sep 26, 2016 65.75 66.44 65.61 65.68 129,654 -0.38(-0.57%)
Sep 23, 2016 66.46 67.07 66.01 66.06 149,877 -0.87(-1.29%)
Sep 22, 2016 66.34 67.91 66.24 66.93 209,541 +0.77(+1.16%)
Sep 21, 2016 64.68 66.24 64.68 66.16 124,615 +1.91(+2.97%)
Sep 20, 2016 64.76 65.01 63.42 64.25 137,789 +0.04(+0.06%)
Sep 19, 2016 64.45 64.68 61.95 64.21 243,963 -0.08(-0.12%)
Sep 16, 2016 63.11 64.58 62.99 64.29 335,265 +0.56(+0.89%)
Sep 15, 2016 62.84 64.05 62.73 63.73 305,980 +0.88(+1.39%)
Sep 14, 2016 62.29 63.37 62.16 62.85 206,276 +0.74(+1.19%)
Sep 13, 2016 63.27 64.87 61.87 62.11 233,236 -3.06(-4.69%)
Sep 12, 2016 62.60 65.22 62.42 65.17 183,425 +1.72(+2.72%)
Sep 09, 2016 65.82 65.97 63.41 63.44 178,598 -3.37(-5.04%)
Sep 08, 2016 67.17 67.54 66.72 66.81 132,109 -0.36(-0.54%)
Sep 07, 2016 65.52 67.80 65.33 67.17 229,886 +1.34(+2.04%)
Sep 06, 2016 70.09 70.09 65.00 65.83 475,498 -4.76(-6.74%)
Sep 02, 2016 70.07 70.59 70.59 70.59 107,960 +1.15(+1.65%)
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.