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, 2018 54.27 55.40 53.75 55.15 189,001 +0.62(+1.13%)
Nov 29, 2018 54.52 55.28 53.56 54.53 78,847 -0.36(-0.66%)
Nov 28, 2018 52.68 54.90 51.58 54.89 209,640 +2.37(+4.52%)
Nov 27, 2018 53.04 53.20 52.20 52.52 80,194 -0.89(-1.67%)
Nov 26, 2018 54.60 55.14 53.11 53.41 125,194 -0.65(-1.20%)
Nov 23, 2018 53.53 54.69 52.95 54.06 36,841 -0.31(-0.58%)
Nov 21, 2018 54.37 54.37 54.37 0 +1.13(+2.11%)
Nov 20, 2018 53.86 54.11 52.71 53.25 112,448 -1.54(-2.81%)
Nov 19, 2018 55.88 56.35 54.66 54.78 130,562 -1.30(-2.32%)
Nov 16, 2018 56.19 56.80 55.16 56.09 143,411 -0.44(-0.78%)
Nov 15, 2018 54.73 56.91 54.05 56.53 89,947 +1.24(+2.25%)
Nov 14, 2018 55.71 55.98 54.65 55.28 81,144 +0.41(+0.75%)
Nov 13, 2018 54.73 55.62 54.33 54.87 102,809 +0.36(+0.66%)
Nov 12, 2018 55.45 55.45 54.39 54.51 136,103 -0.94(-1.69%)
Nov 09, 2018 51.37 55.86 51.37 55.45 167,517 -1.16(-2.06%)
Nov 08, 2018 58.05 58.57 56.47 56.62 148,386 -1.92(-3.28%)
Nov 07, 2018 56.83 58.85 56.48 58.53 146,273 +2.22(+3.95%)
Nov 06, 2018 55.90 57.95 55.90 56.31 203,661 +0.21(+0.37%)
Nov 05, 2018 56.99 57.32 55.54 56.11 243,383 -1.31(-2.28%)
Nov 02, 2018 56.69 58.91 56.35 57.42 220,326 +1.96(+3.53%)
Nov 01, 2018 54.13 55.60 53.95 55.46 139,587 +1.86(+3.47%)
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%)
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.