Skip to main content

Minerals Technologies Inc (NY: MTX )

84.42 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.62 38.42 37.36 38.35 172,213 +0.85(+2.25%)
Dec 28, 2012 37.68 38.09 37.49 37.50 118,120 -0.34(-0.89%)
Dec 27, 2012 37.92 38.26 37.33 37.84 155,794 -0.08(-0.20%)
Dec 26, 2012 38.10 38.11 37.68 37.91 125,125 -0.05(-0.13%)
Dec 24, 2012 37.53 38.02 37.38 37.96 64,387 +0.43(+1.15%)
Dec 21, 2012 37.36 37.78 37.18 37.53 513,921 -0.02(-0.05%)
Dec 20, 2012 36.92 37.72 36.89 37.55 200,186 +0.61(+1.66%)
Dec 19, 2012 37.27 37.60 36.91 36.93 152,352 -0.28(-0.75%)
Dec 18, 2012 36.90 37.32 36.80 37.21 155,636 +0.37(+1.02%)
Dec 17, 2012 36.46 37.03 36.46 36.84 172,291 +0.47(+1.29%)
Dec 14, 2012 36.11 36.87 36.11 36.37 209,155 +0.10(+0.26%)
Dec 13, 2012 36.39 36.73 36.20 36.27 163,569 -0.12(-0.32%)
Dec 12, 2012 36.99 37.29 36.29 36.39 168,078 -0.41(-1.11%)
Dec 11, 2012 36.88 36.99 36.56 36.79 342,744 +0.23(+0.63%)
Dec 10, 2012 35.94 36.79 35.53 36.56 246,250 +0.72(+2.02%)
Dec 07, 2012 36.35 36.35 35.48 35.84 128,001 -0.27(-0.76%)
Dec 06, 2012 35.66 36.24 35.55 36.11 117,250 +0.36(+1.02%)
Dec 05, 2012 35.78 36.34 35.58 35.75 176,688 +0.04(+0.12%)
Dec 04, 2012 35.57 35.87 35.26 35.71 99,210 +0.21(+0.59%)
Nov 30, 2012 35.77 35.93 35.34 35.49 244,169 -0.28(-0.79%)
Nov 29, 2012 35.02 36.12 35.02 35.78 224,303 +0.59(+1.68%)
Nov 28, 2012 34.91 35.27 34.49 35.19 128,189 -0.05(-0.14%)
Nov 27, 2012 35.13 35.45 34.82 35.24 123,202 +0.09(+0.25%)
Nov 26, 2012 34.96 35.18 34.68 35.15 114,846 +0.08(+0.22%)
Nov 23, 2012 34.69 35.09 34.69 35.07 58,902 +0.54(+1.57%)
Nov 21, 2012 34.49 34.59 34.19 34.53 117,200 -0.10(-0.29%)
Nov 20, 2012 34.07 34.65 33.88 34.63 139,151 +0.33(+0.97%)
Nov 19, 2012 33.58 34.30 33.58 34.30 189,126 +1.13(+3.41%)
Nov 16, 2012 33.16 33.51 33.04 33.17 407,356 -0.04(-0.13%)
Nov 15, 2012 33.55 33.63 32.83 33.21 213,174 -0.42(-1.24%)
Nov 14, 2012 32.99 34.05 32.84 33.63 337,409 +0.77(+2.35%)
Nov 13, 2012 33.13 33.45 32.82 32.86 172,543 -0.48(-1.44%)
Nov 12, 2012 33.95 34.10 33.29 33.34 90,005 -0.43(-1.26%)
Nov 09, 2012 33.72 34.37 33.65 33.76 123,552 -0.09(-0.26%)
Nov 08, 2012 34.09 34.28 33.85 33.85 143,356 -0.35(-1.04%)
Nov 07, 2012 34.13 34.38 33.87 34.20 237,465 -0.33(-0.96%)
Nov 06, 2012 34.49 34.70 34.43 34.54 147,947 +0.11(+0.32%)
Nov 05, 2012 34.20 34.49 33.96 34.43 111,556 +0.17(+0.49%)
Nov 02, 2012 35.63 35.63 34.26 34.26 309,468 -1.11(-3.15%)
Nov 01, 2012 34.45 35.82 34.36 35.37 256,595 +1.00(+2.90%)
Oct 31, 2012 33.90 34.48 33.83 34.37 151,349 +0.37(+1.09%)
Oct 26, 2012 34.66 34.00 34.00 34.00 315,224 -0.70(-2.00%)
Oct 25, 2012 34.54 34.76 34.23 34.70 176,840 +0.51(+1.50%)
Oct 24, 2012 34.07 34.23 33.88 34.19 149,308 +0.31(+0.91%)
Oct 23, 2012 33.59 34.11 33.48 33.88 153,857 +0.26(+0.78%)
Oct 19, 2012 34.07 34.14 33.53 33.61 199,291 -0.68(-1.99%)
Oct 18, 2012 34.41 34.42 34.21 34.30 100,832 -0.13(-0.38%)
Oct 17, 2012 34.36 34.60 34.27 34.43 110,866 +0.18(+0.52%)
Oct 16, 2012 34.29 34.58 34.16 34.25 136,551 +0.22(+0.65%)
Oct 15, 2012 33.63 34.06 33.52 34.03 115,407 +0.39(+1.17%)
Oct 12, 2012 33.82 33.94 33.52 33.63 80,745 -0.23(-0.68%)
Oct 11, 2012 33.97 34.46 33.68 33.86 112,313 +0.12(+0.36%)
Oct 10, 2012 33.75 33.88 33.46 33.74 107,910 +0.05(+0.16%)
Oct 09, 2012 34.01 34.01 33.54 33.69 109,769 -0.24(-0.72%)
Oct 08, 2012 34.17 34.20 33.93 33.94 55,779 -0.36(-1.05%)
Oct 05, 2012 34.29 34.69 34.14 34.30 105,969 +0.18(+0.53%)
Oct 04, 2012 34.00 34.11 33.58 34.11 161,004 +0.31(+0.91%)
Oct 03, 2012 34.06 34.13 33.67 33.81 180,422 -0.25(-0.73%)
Oct 02, 2012 34.24 34.31 33.86 34.06 126,465 -0.05(-0.15%)
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.