Skip to main content

Minerals Technologies Inc (NY: MTX )

82.53 +0.63 (+0.78%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.95 39.20 38.69 38.70 181,027 +0.02(+0.05%)
Feb 27, 2013 38.37 38.97 38.37 38.68 172,480 +0.33(+0.85%)
Feb 26, 2013 38.31 38.60 38.12 38.35 153,394 +0.33(+0.86%)
Feb 25, 2013 39.27 39.40 38.02 38.02 214,814 -1.06(-2.71%)
Feb 22, 2013 38.96 39.23 38.75 39.08 214,863 +0.38(+0.99%)
Feb 21, 2013 39.10 39.37 38.59 38.70 226,154 -0.51(-1.30%)
Feb 20, 2013 40.61 40.62 39.18 39.21 179,086 -1.52(-3.73%)
Feb 19, 2013 40.18 40.85 40.18 40.72 318,860 +0.62(+1.56%)
Feb 15, 2013 40.44 40.45 40.00 40.10 228,946 -0.21(-0.52%)
Feb 14, 2013 40.34 40.49 40.17 40.31 162,962 -0.20(-0.50%)
Feb 13, 2013 40.70 40.74 40.28 40.51 228,601 -0.17(-0.42%)
Feb 12, 2013 40.43 40.98 40.18 40.69 212,235 +0.20(+0.50%)
Feb 11, 2013 40.47 40.55 40.25 40.48 89,074 +0.03(+0.07%)
Feb 08, 2013 40.00 40.55 39.98 40.46 133,244 +0.45(+1.13%)
Feb 07, 2013 39.57 40.04 39.40 40.00 198,338 +0.53(+1.34%)
Feb 06, 2013 40.32 40.32 39.26 39.48 382,512 -1.19(-2.93%)
Feb 04, 2013 41.16 41.37 40.60 40.67 189,182 -0.67(-1.63%)
Feb 01, 2013 40.53 41.57 40.23 41.34 489,568 +1.60(+4.04%)
Jan 31, 2013 39.91 40.21 39.59 39.74 404,709 -0.14(-0.36%)
Jan 30, 2013 40.34 40.45 39.75 39.88 179,965 -0.52(-1.28%)
Jan 29, 2013 40.30 40.40 40.13 40.40 170,130 +0.11(+0.26%)
Jan 28, 2013 40.14 40.33 39.97 40.29 218,939 +0.15(+0.38%)
Jan 25, 2013 40.07 40.23 39.71 40.14 258,720 +0.28(+0.70%)
Jan 24, 2013 39.75 40.17 39.28 39.86 270,196 +0.18(+0.46%)
Jan 23, 2013 39.90 39.90 39.58 39.68 132,432 -0.18(-0.46%)
Jan 22, 2013 39.73 39.86 39.46 39.86 175,463 +0.19(+0.48%)
Jan 18, 2013 39.52 39.69 39.19 39.67 233,303 +0.19(+0.49%)
Jan 17, 2013 39.25 39.82 39.04 39.48 348,408 +0.49(+1.26%)
Jan 16, 2013 39.16 39.33 38.99 38.99 196,740 -0.35(-0.88%)
Jan 15, 2013 38.90 39.37 38.90 39.33 187,267 +0.13(+0.34%)
Jan 14, 2013 39.37 39.46 39.09 39.20 202,434 -0.16(-0.41%)
Jan 11, 2013 39.40 39.80 39.07 39.36 203,128 +0.06(+0.15%)
Jan 10, 2013 39.32 39.50 38.86 39.30 244,233 +0.27(+0.69%)
Jan 09, 2013 38.67 39.26 38.63 39.03 202,216 +0.37(+0.97%)
Jan 08, 2013 39.00 39.14 38.30 38.66 301,501 -0.51(-1.30%)
Jan 07, 2013 38.92 39.33 38.74 39.17 108,446 -0.11(-0.27%)
Jan 04, 2013 39.30 39.40 39.15 39.27 138,483 +0.16(+0.42%)
Jan 03, 2013 39.36 39.61 39.00 39.11 257,553 -0.26(-0.66%)
Jan 02, 2013 38.90 39.43 38.62 39.37 235,301 +1.03(+2.68%)
Dec 31, 2012 37.61 38.42 37.35 38.34 172,225 +0.85(+2.25%)
Dec 28, 2012 37.68 38.08 37.49 37.50 118,128 -0.34(-0.89%)
Dec 27, 2012 37.92 38.26 37.32 37.83 155,805 -0.08(-0.20%)
Dec 26, 2012 38.09 38.10 37.68 37.91 125,134 -0.05(-0.13%)
Dec 24, 2012 37.53 38.02 37.38 37.96 64,392 +0.43(+1.15%)
Dec 21, 2012 37.35 37.78 37.18 37.53 513,958 -0.02(-0.05%)
Dec 20, 2012 36.92 37.72 36.88 37.55 200,200 +0.61(+1.66%)
Dec 19, 2012 37.27 37.59 36.91 36.93 152,363 -0.28(-0.75%)
Dec 18, 2012 36.90 37.31 36.80 37.21 155,648 +0.37(+1.02%)
Dec 17, 2012 36.46 37.03 36.46 36.84 172,303 +0.47(+1.29%)
Dec 14, 2012 36.11 36.86 36.11 36.37 209,170 +0.10(+0.26%)
Dec 13, 2012 36.38 36.73 36.20 36.27 163,581 -0.12(-0.32%)
Dec 12, 2012 36.99 37.29 36.29 36.38 168,090 -0.41(-1.11%)
Dec 11, 2012 36.87 36.98 36.56 36.79 342,768 +0.23(+0.63%)
Dec 10, 2012 35.93 36.79 35.53 36.56 246,268 +0.72(+2.02%)
Dec 07, 2012 36.35 36.35 35.47 35.84 128,010 -0.27(-0.76%)
Dec 06, 2012 35.66 36.24 35.55 36.11 117,258 +0.36(+1.02%)
Dec 05, 2012 35.78 36.34 35.57 35.75 176,701 +0.04(+0.12%)
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.