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 (%)
Dec 31, 2003 28.79 28.82 27.95 28.15 229,618 -0.71(-2.47%)
Dec 30, 2003 28.70 28.86 28.38 28.86 262,451 +0.17(+0.58%)
Dec 29, 2003 28.07 28.70 28.07 28.70 161,217 +0.66(+2.36%)
Dec 26, 2003 28.01 28.10 27.96 28.04 26,097 +0.06(+0.20%)
Dec 24, 2003 28.05 28.10 27.80 27.98 38,725 -0.08(-0.27%)
Dec 23, 2003 28.20 28.37 27.82 28.06 149,431 -0.27(-0.94%)
Dec 22, 2003 27.65 28.32 27.63 28.32 126,700 +0.62(+2.25%)
Dec 19, 2003 27.63 27.70 27.34 27.70 125,648 +0.02(+0.09%)
Dec 18, 2003 27.80 27.90 27.51 27.68 218,043 -0.20(-0.73%)
Dec 17, 2003 27.56 27.94 27.46 27.88 217,622 -0.20(-0.71%)
Dec 16, 2003 28.31 28.31 27.89 28.08 219,726 -0.23(-0.82%)
Dec 15, 2003 28.36 28.59 28.22 28.31 312,121 +0.15(+0.52%)
Dec 12, 2003 27.75 28.20 27.51 28.17 209,624 +0.39(+1.42%)
Dec 11, 2003 26.58 27.77 26.56 27.77 529,322 +1.16(+4.36%)
Dec 10, 2003 26.37 26.65 26.29 26.61 263,924 +0.17(+0.65%)
Dec 09, 2003 26.12 26.62 26.12 26.44 229,829 +0.33(+1.26%)
Dec 08, 2003 25.66 26.11 25.63 26.11 473,338 +0.52(+2.02%)
Dec 05, 2003 25.63 25.80 25.47 25.60 156,797 -0.16(-0.61%)
Dec 04, 2003 25.88 25.88 25.61 25.75 284,971 -0.22(-0.84%)
Dec 03, 2003 26.08 26.42 25.96 25.97 219,937 -0.03(-0.13%)
Dec 02, 2003 26.10 26.10 25.97 26.00 147,536 -0.13(-0.49%)
Dec 01, 2003 25.49 26.31 25.49 26.13 187,946 +0.74(+2.90%)
Nov 28, 2003 25.61 25.65 25.40 25.40 63,771 -0.14(-0.54%)
Nov 26, 2003 25.18 25.58 25.13 25.53 189,840 +0.40(+1.59%)
Nov 25, 2003 25.02 25.16 25.00 25.13 181,001 +0.07(+0.27%)
Nov 24, 2003 24.71 25.07 24.66 25.07 133,435 +0.36(+1.46%)
Nov 21, 2003 24.71 24.89 24.65 24.71 123,333 +0.10(+0.41%)
Nov 20, 2003 24.77 24.89 24.63 24.61 156,797 -0.19(-0.75%)
Nov 19, 2003 24.65 25.00 24.56 24.79 156,166 +0.14(+0.58%)
Nov 18, 2003 24.97 25.13 24.64 24.65 105,443 -0.32(-1.29%)
Nov 17, 2003 24.66 25.03 24.63 24.97 150,904 -0.07(-0.27%)
Nov 14, 2003 25.20 25.23 25.10 25.04 197,417 -0.14(-0.55%)
Nov 13, 2003 25.18 25.18 25.05 25.18 190,472 -0.00(-0.02%)
Nov 12, 2003 25.06 25.42 25.06 25.18 275,500 +0.12(+0.47%)
Nov 11, 2003 25.13 25.27 25.00 25.06 162,690 -0.17(-0.68%)
Nov 10, 2003 25.74 25.75 25.22 25.23 153,640 -0.36(-1.39%)
Nov 07, 2003 25.66 25.70 25.48 25.59 189,840 -0.07(-0.26%)
Nov 06, 2003 25.62 25.73 25.42 25.66 245,193 -0.05(-0.18%)
Nov 05, 2003 25.94 25.85 25.28 25.70 276,552 +0.05(+0.19%)
Nov 04, 2003 25.94 25.95 25.27 25.66 492,958 -0.50(-1.93%)
Nov 03, 2003 26.22 26.30 26.15 26.16 92,184 +0.12(+0.47%)
Oct 31, 2003 26.40 26.41 26.00 26.04 229,197 -0.21(-0.80%)
Oct 30, 2003 26.00 26.14 25.91 26.25 158,481 +0.25(+0.95%)
Oct 29, 2003 25.65 26.01 25.55 26.00 202,047 +0.35(+1.35%)
Oct 28, 2003 25.57 25.66 25.22 25.65 413,355 +0.04(+0.17%)
Oct 27, 2003 24.85 25.63 24.84 25.61 254,664 +0.81(+3.26%)
Oct 24, 2003 24.47 24.87 24.40 24.80 367,053 +0.35(+1.44%)
Oct 23, 2003 24.73 24.73 24.20 24.45 146,484 -0.37(-1.49%)
Oct 22, 2003 25.32 25.32 24.78 24.82 164,374 -0.53(-2.10%)
Oct 21, 2003 25.25 25.45 25.21 25.35 74,505 -0.00(-0.02%)
Oct 20, 2003 25.59 25.64 25.11 25.36 185,210 -0.20(-0.80%)
Oct 17, 2003 25.57 25.61 25.47 25.56 111,757 +0.11(+0.43%)
Oct 16, 2003 25.61 25.66 25.39 25.45 191,524 -0.16(-0.63%)
Oct 15, 2003 25.51 25.65 25.42 25.61 151,956 +0.16(+0.63%)
Oct 14, 2003 25.52 25.63 25.44 25.45 111,968 -0.13(-0.50%)
Oct 13, 2003 24.92 25.61 25.05 25.58 197,417 +0.67(+2.67%)
Oct 10, 2003 25.18 25.23 24.77 24.92 125,437 -0.19(-0.78%)
Oct 09, 2003 25.22 25.41 25.02 25.11 195,102 -0.02(-0.08%)
Oct 08, 2003 25.14 25.28 25.00 25.13 143,748 +0.03(+0.13%)
Oct 07, 2003 24.87 25.18 24.80 25.10 82,292 +0.23(+0.92%)
Oct 06, 2003 24.87 24.91 24.81 24.87 124,175 +0.06(+0.23%)
Oct 03, 2003 24.71 24.99 24.71 24.81 158,902 +0.29(+1.20%)
Oct 02, 2003 24.38 24.59 24.35 24.52 133,435 +0.05(+0.19%)
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.