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 (%)
Aug 31, 2005 28.96 28.96 28.30 28.96 277,624 +0.58(+2.04%)
Aug 30, 2005 28.55 28.55 27.55 28.38 352,556 -0.18(-0.62%)
Aug 29, 2005 27.95 28.70 27.76 28.55 183,960 +0.61(+2.19%)
Aug 26, 2005 28.15 28.16 27.75 27.94 146,074 -0.21(-0.74%)
Aug 25, 2005 28.08 28.34 28.03 28.15 88,612 +0.13(+0.48%)
Aug 24, 2005 28.06 28.61 27.89 28.02 163,544 -0.05(-0.17%)
Aug 23, 2005 28.73 28.79 28.05 28.06 244,368 -0.71(-2.46%)
Aug 22, 2005 28.55 28.90 28.46 28.77 157,440 +0.26(+0.90%)
Aug 19, 2005 28.49 28.71 28.44 28.52 110,713 +0.03(+0.12%)
Aug 18, 2005 28.49 28.58 28.32 28.48 291,095 -0.08(-0.27%)
Aug 17, 2005 28.47 28.76 28.47 28.56 133,445 +0.18(+0.64%)
Aug 16, 2005 28.90 28.90 28.32 28.38 172,384 -0.52(-1.81%)
Aug 15, 2005 28.72 29.03 28.48 28.90 132,182 +0.16(+0.55%)
Aug 12, 2005 28.75 28.91 28.42 28.74 219,321 -0.01(-0.03%)
Aug 11, 2005 28.84 29.14 28.73 28.75 234,686 -0.09(-0.30%)
Aug 10, 2005 29.00 29.39 28.76 28.84 201,009 -0.05(-0.16%)
Aug 09, 2005 29.17 29.36 28.86 28.89 302,882 -0.17(-0.59%)
Aug 08, 2005 28.91 29.17 28.75 29.06 218,690 +0.20(+0.69%)
Aug 05, 2005 29.17 29.17 28.58 28.86 241,632 -0.31(-1.06%)
Aug 04, 2005 29.20 29.29 29.15 29.17 253,419 -0.13(-0.44%)
Aug 03, 2005 29.25 29.39 29.19 29.29 267,942 -0.02(-0.08%)
Aug 02, 2005 29.09 29.32 28.90 29.32 431,276 +0.28(+0.97%)
Aug 01, 2005 29.57 29.76 29.00 29.04 411,070 -0.53(-1.80%)
Jul 29, 2005 30.10 30.10 29.36 29.57 432,328 -0.53(-1.75%)
Jul 28, 2005 30.00 30.19 29.86 30.10 225,004 +0.27(+0.91%)
Jul 27, 2005 30.08 30.14 29.55 29.83 345,820 -0.16(-0.54%)
Jul 26, 2005 29.93 30.38 29.70 29.99 326,877 +0.06(+0.19%)
Jul 25, 2005 30.22 30.48 29.93 29.93 225,636 -0.29(-0.96%)
Jul 22, 2005 29.81 30.22 29.81 30.22 327,719 +0.41(+1.39%)
Jul 21, 2005 30.38 30.44 29.75 29.81 408,754 -0.65(-2.12%)
Jul 20, 2005 29.93 30.66 29.93 30.45 339,295 +0.52(+1.75%)
Jul 19, 2005 29.72 30.30 29.72 29.93 217,427 +0.38(+1.29%)
Jul 18, 2005 29.67 29.82 29.39 29.55 242,264 -0.12(-0.40%)
Jul 15, 2005 29.84 30.12 29.67 29.67 156,598 -0.23(-0.78%)
Jul 14, 2005 30.03 30.32 29.76 29.90 151,336 +0.01(+0.05%)
Jul 13, 2005 30.26 30.26 29.74 29.89 268,995 -0.48(-1.60%)
Jul 12, 2005 30.48 30.48 30.15 30.37 245,631 -0.09(-0.28%)
Jul 11, 2005 29.62 30.50 29.62 30.46 278,466 +0.81(+2.74%)
Jul 08, 2005 29.50 29.86 29.39 29.65 387,496 +0.14(+0.47%)
Jul 07, 2005 29.00 29.57 28.91 29.51 323,509 +0.39(+1.35%)
Jul 06, 2005 29.55 29.58 29.08 29.11 401,598 -0.44(-1.48%)
Jul 05, 2005 29.35 29.62 29.25 29.55 199,957 +0.20(+0.68%)
Jul 01, 2005 29.29 29.50 29.25 29.35 347,715 +0.09(+0.29%)
Jun 30, 2005 29.44 29.61 29.25 29.27 398,441 -0.17(-0.58%)
Jun 29, 2005 28.58 29.67 28.51 29.44 759,206 +0.92(+3.23%)
Jun 28, 2005 28.63 28.84 28.23 28.52 947,376 +0.00(+0.00%)
Jun 27, 2005 28.54 28.57 28.39 28.52 692,904 -0.03(-0.10%)
Jun 24, 2005 28.96 28.96 28.46 28.54 475,687 -0.41(-1.43%)
Jun 23, 2005 29.50 29.50 28.79 28.96 863,815 -0.61(-2.06%)
Jun 22, 2005 29.48 29.72 29.46 29.57 565,142 -0.29(-0.95%)
Jun 21, 2005 29.94 30.02 29.77 29.85 679,433 -0.09(-0.29%)
Jun 20, 2005 29.81 30.08 29.77 29.94 448,114 +0.05(+0.16%)
Jun 17, 2005 30.17 30.34 29.71 29.89 1,022,729 -0.04(-0.14%)
Jun 16, 2005 31.74 31.78 29.39 29.93 3,148,380 -2.61(-8.03%)
Jun 15, 2005 32.52 32.60 32.26 32.54 266,679 +0.10(+0.31%)
Jun 14, 2005 32.04 32.49 32.04 32.44 167,543 +0.37(+1.16%)
Jun 13, 2005 31.84 32.25 31.71 32.07 234,265 +0.27(+0.85%)
Jun 10, 2005 32.00 32.18 31.78 31.80 128,604 -0.17(-0.53%)
Jun 09, 2005 31.80 32.10 31.53 31.97 160,386 +0.18(+0.55%)
Jun 08, 2005 32.18 32.37 31.76 31.80 121,026 -0.35(-1.09%)
Jun 07, 2005 32.28 32.80 32.12 32.15 182,066 -0.07(-0.21%)
Jun 06, 2005 32.10 32.24 31.95 32.22 115,133 +0.09(+0.30%)
Jun 03, 2005 32.24 32.54 32.12 32.12 133,866 -0.19(-0.59%)
Jun 02, 2005 32.30 32.43 32.03 32.31 142,495 -0.03(-0.10%)
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.