Indicators

Minerals Technologies Inc (NY: MTX )

84.27 -1.35 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.17	29.50	28.99	29.40	798,566	+0.29(+0.98%)
Feb 27, 2007	29.31	29.59	29.05	29.12	961,899	-0.51(-1.73%)
Feb 26, 2007	29.67	29.77	29.34	29.63	462,642	+0.09(+0.31%)
Feb 23, 2007	29.29	29.80	29.18	29.54	623,866	+0.18(+0.60%)
Feb 22, 2007	28.55	29.86	28.51	29.37	1,038,725	+0.84(+2.95%)
Feb 21, 2007	27.98	28.56	27.88	28.53	378,235	+0.54(+1.94%)
Feb 20, 2007	27.68	28.08	27.37	27.98	142,285	+0.29(+1.05%)
Feb 16, 2007	27.57	27.72	27.47	27.69	137,444	+0.13(+0.47%)
Feb 15, 2007	27.57	27.67	27.42	27.57	159,755	-0.01(-0.03%)
Feb 14, 2007	27.54	27.63	27.36	27.57	325,951	+0.05(+0.19%)
Feb 13, 2007	27.51	27.61	27.43	27.52	288,990	-0.03(-0.12%)
Feb 12, 2007	27.44	27.63	27.42	27.56	306,460	+0.15(+0.56%)
Feb 09, 2007	27.44	27.61	27.20	27.40	325,404	-0.00(-0.02%)
Feb 08, 2007	27.39	27.50	27.18	27.41	256,366	+0.01(+0.05%)
Feb 07, 2007	27.22	27.62	27.19	27.39	277,835	+0.21(+0.79%)
Feb 06, 2007	27.01	27.24	26.92	27.18	221,005	+0.19(+0.72%)
Feb 05, 2007	26.96	27.13	26.88	26.99	441,589	-0.06(-0.21%)
Feb 02, 2007	27.44	27.44	26.60	27.04	1,163,330	-0.87(-3.13%)

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.