Skip to main content

Minerals Technologies Inc (NY: MTX )

82.52 +0.62 (+0.76%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.26 26.70 26.09 26.54 377,393 +0.18(+0.67%)
Jan 30, 2006 26.48 26.56 26.25 26.37 485,159 -0.19(-0.72%)
Jan 27, 2006 27.75 27.76 26.25 26.56 976,423 -1.44(-5.14%)
Jan 26, 2006 27.60 28.15 27.49 28.00 151,125 +0.51(+1.87%)
Jan 25, 2006 27.29 27.56 27.08 27.48 419,278 +0.21(+0.77%)
Jan 24, 2006 27.47 27.78 27.08 27.28 411,491 -0.13(-0.47%)
Jan 23, 2006 26.84 27.56 26.84 27.40 151,125 +0.54(+2.02%)
Jan 20, 2006 27.48 27.48 26.74 26.86 220,584 -0.47(-1.70%)
Jan 19, 2006 27.01 27.63 26.96 27.33 163,965 +0.27(+1.00%)
Jan 18, 2006 26.91 27.13 26.86 27.06 133,866 +0.05(+0.19%)
Jan 17, 2006 26.91 27.05 26.67 27.00 129,656 -0.08(-0.28%)
Jan 13, 2006 27.29 27.46 27.04 27.08 116,817 -0.14(-0.52%)
Jan 12, 2006 27.37 27.44 27.05 27.22 171,963 -0.17(-0.61%)
Jan 11, 2006 27.46 27.56 27.16 27.39 251,104 -0.07(-0.24%)
Jan 10, 2006 27.46 27.59 27.31 27.46 126,709 -0.05(-0.19%)
Jan 09, 2006 27.86 27.89 27.47 27.51 196,168 -0.28(-0.99%)
Jan 06, 2006 27.87 27.89 27.46 27.78 173,647 +0.03(+0.10%)
Jan 05, 2006 27.87 27.87 27.56 27.76 158,913 -0.18(-0.63%)
Jan 04, 2006 27.83 28.05 27.68 27.93 327,088 +0.10(+0.36%)
Jan 03, 2006 26.79 27.86 26.61 27.83 366,869 +1.28(+4.81%)
Dec 30, 2005 26.71 26.71 26.37 26.55 148,599 -0.19(-0.73%)
Dec 29, 2005 26.72 26.98 26.55 26.75 123,973 +0.05(+0.20%)
Dec 28, 2005 26.53 26.78 26.45 26.70 145,863 +0.32(+1.21%)
Dec 27, 2005 26.33 26.62 26.33 26.38 206,903 +0.08(+0.31%)
Dec 23, 2005 26.13 26.35 26.13 26.30 131,550 +0.07(+0.25%)
Dec 22, 2005 26.25 26.44 25.89 26.23 185,434 +0.09(+0.35%)
Dec 21, 2005 25.90 26.30 25.87 26.14 174,489 +0.36(+1.38%)
Dec 20, 2005 25.66 26.09 25.59 25.78 88,823 +0.06(+0.22%)
Dec 19, 2005 26.26 26.27 25.65 25.73 195,747 -0.57(-2.15%)
Dec 16, 2005 26.39 26.52 26.18 26.29 430,013 -0.05(-0.18%)
Dec 15, 2005 26.68 26.68 26.20 26.34 355,503 -0.30(-1.14%)
Dec 14, 2005 26.70 26.96 26.58 26.64 100,399 +0.05(+0.18%)
Dec 13, 2005 26.72 26.74 26.34 26.60 260,575 -0.15(-0.57%)
Dec 12, 2005 27.00 27.00 26.55 26.75 125,657 -0.25(-0.92%)
Dec 09, 2005 27.08 27.16 26.71 27.00 92,190 -0.06(-0.23%)
Dec 08, 2005 26.95 27.28 26.78 27.06 125,446 +0.22(+0.83%)
Dec 07, 2005 27.18 27.22 26.70 26.83 195,326 -0.31(-1.14%)
Dec 06, 2005 27.35 27.48 27.10 27.14 113,028 -0.07(-0.26%)
Dec 05, 2005 27.39 27.39 26.47 27.21 248,157 -0.28(-1.00%)
Dec 02, 2005 27.65 27.67 27.03 27.49 212,375 -0.22(-0.79%)
Dec 01, 2005 27.02 27.83 27.02 27.71 316,774 +0.81(+3.00%)
Nov 30, 2005 27.29 27.35 26.82 26.90 274,888 -0.32(-1.19%)
Nov 29, 2005 27.13 27.29 27.10 27.22 122,079 +0.17(+0.61%)
Nov 28, 2005 27.29 27.36 26.99 27.06 112,818 -0.26(-0.94%)
Nov 25, 2005 27.37 27.38 27.06 27.31 53,251 -0.06(-0.23%)
Nov 23, 2005 27.41 27.56 27.27 27.38 90,506 -0.09(-0.33%)
Nov 22, 2005 27.51 27.55 27.26 27.47 120,395 -0.09(-0.31%)
Nov 21, 2005 27.18 27.65 26.99 27.55 180,593 +0.38(+1.38%)
Nov 18, 2005 27.25 27.25 26.84 27.18 160,597 +0.18(+0.65%)
Nov 17, 2005 26.55 27.00 26.61 27.00 95,348 +0.46(+1.72%)
Nov 16, 2005 26.94 27.00 26.44 26.54 111,976 -0.28(-1.04%)
Nov 15, 2005 27.15 27.25 26.81 26.82 317,616 -0.33(-1.21%)
Nov 14, 2005 27.18 27.19 26.71 27.15 243,106 +0.02(+0.09%)
Nov 11, 2005 27.11 27.20 26.99 27.13 177,646 +0.01(+0.05%)
Nov 10, 2005 26.54 27.22 26.28 27.11 216,795 +0.57(+2.15%)
Nov 09, 2005 26.50 26.88 26.29 26.54 209,008 +0.07(+0.27%)
Nov 08, 2005 26.30 26.47 26.19 26.47 239,948 -0.04(-0.16%)
Nov 07, 2005 26.05 26.61 25.92 26.52 208,797 +0.48(+1.82%)
Nov 04, 2005 26.23 26.39 25.81 26.04 165,438 -0.09(-0.35%)
Nov 03, 2005 26.46 26.64 25.99 26.13 232,581 -0.21(-0.79%)
Nov 02, 2005 25.30 26.44 25.30 26.34 397,388 +1.13(+4.47%)
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.