Skip to main content

Minerals Technologies Inc (NY: MTX )

82.39 +0.48 (+0.59%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.55 31.69 30.90 30.92 240,976 -0.52(-1.64%)
Feb 28, 2012 31.81 31.85 31.21 31.44 215,061 -0.28(-0.88%)
Feb 27, 2012 31.56 31.98 31.30 31.72 258,227 +0.01(+0.05%)
Feb 24, 2012 31.86 32.04 31.64 31.70 96,466 -0.20(-0.62%)
Feb 23, 2012 31.87 32.06 31.62 31.90 277,716 +0.15(+0.47%)
Feb 22, 2012 31.81 32.03 31.69 31.75 192,742 -0.03(-0.09%)
Feb 21, 2012 31.96 32.17 31.59 31.78 176,913 -0.09(-0.29%)
Feb 17, 2012 32.14 32.17 31.82 31.87 193,356 -0.15(-0.48%)
Feb 16, 2012 31.54 32.16 31.36 32.03 187,183 +0.65(+2.07%)
Feb 15, 2012 31.71 31.72 31.24 31.37 154,546 -0.22(-0.70%)
Feb 14, 2012 31.80 31.82 31.35 31.59 128,486 -0.31(-0.96%)
Feb 13, 2012 31.96 32.38 31.75 31.90 122,090 +0.34(+1.09%)
Feb 10, 2012 31.86 32.03 31.52 31.56 135,741 -0.63(-1.95%)
Feb 09, 2012 32.62 32.62 32.07 32.18 175,623 -0.32(-0.99%)
Feb 08, 2012 32.59 32.67 32.31 32.50 235,183 +0.12(+0.37%)
Feb 07, 2012 32.37 32.77 32.19 32.38 223,611 -0.02(-0.06%)
Feb 06, 2012 32.34 32.54 32.17 32.40 221,488 -0.03(-0.09%)
Feb 03, 2012 31.59 33.08 31.12 32.43 575,586 +1.38(+4.45%)
Feb 02, 2012 31.29 31.58 31.03 31.05 146,315 -0.28(-0.89%)
Feb 01, 2012 30.82 31.55 30.51 31.33 500,651 +0.96(+3.17%)
Jan 31, 2012 30.85 30.85 30.33 30.36 276,569 -0.21(-0.69%)
Jan 30, 2012 30.73 30.81 30.40 30.58 226,676 -0.40(-1.28%)
Jan 27, 2012 30.70 31.14 30.70 30.97 129,044 +0.21(+0.67%)
Jan 26, 2012 30.99 31.01 30.59 30.77 110,834 +0.00(+0.00%)
Jan 25, 2012 30.62 30.96 30.35 30.77 203,921 +0.02(+0.06%)
Jan 24, 2012 30.37 30.81 30.32 30.75 93,622 +0.16(+0.53%)
Jan 23, 2012 29.87 30.65 29.87 30.58 136,036 +0.20(+0.65%)
Jan 20, 2012 30.34 30.46 30.22 30.39 141,791 +0.00(+0.02%)
Jan 19, 2012 30.23 30.94 30.10 30.38 282,546 +0.43(+1.42%)
Jan 18, 2012 29.56 29.97 29.47 29.96 135,823 +0.50(+1.69%)
Jan 17, 2012 29.44 29.82 29.38 29.46 176,896 +0.36(+1.25%)
Jan 13, 2012 29.08 29.25 28.81 29.10 137,538 -0.29(-0.98%)
Jan 12, 2012 29.05 29.59 28.79 29.38 240,597 +0.34(+1.15%)
Jan 11, 2012 28.80 29.11 28.80 29.05 108,782 +0.05(+0.18%)
Jan 10, 2012 28.97 29.21 28.90 29.00 205,780 +0.49(+1.71%)
Jan 09, 2012 28.81 28.94 28.40 28.51 306,459 -0.30(-1.03%)
Jan 06, 2012 28.68 28.89 28.38 28.80 249,269 +0.01(+0.03%)
Jan 05, 2012 27.72 28.84 27.72 28.80 330,890 +0.80(+2.87%)
Jan 04, 2012 27.40 28.12 27.40 27.99 196,839 +0.94(+3.47%)
Dec 30, 2011 27.44 27.44 27.00 27.05 234,050 -0.39(-1.41%)
Dec 29, 2011 27.20 27.58 27.20 27.44 153,950 +0.40(+1.47%)
Dec 28, 2011 27.59 27.59 27.02 27.04 118,364 -0.53(-1.91%)
Dec 27, 2011 27.49 27.71 27.49 27.57 167,919 -0.13(-0.47%)
Dec 23, 2011 27.52 27.71 27.38 27.70 50,593 +0.42(+1.53%)
Dec 21, 2011 27.15 27.37 26.79 27.28 135,773 -0.00(-0.02%)
Dec 20, 2011 26.97 27.50 26.97 27.29 323,947 +0.92(+3.50%)
Dec 19, 2011 27.34 27.44 26.32 26.36 328,671 -0.80(-2.96%)
Dec 16, 2011 26.90 27.40 26.90 27.17 623,968 +0.53(+1.98%)
Dec 15, 2011 26.50 26.80 26.26 26.64 185,213 +0.46(+1.75%)
Dec 14, 2011 26.21 26.56 26.08 26.18 275,943 -0.25(-0.96%)
Dec 13, 2011 27.02 27.35 26.32 26.44 246,697 -0.36(-1.34%)
Dec 12, 2011 26.51 26.91 26.12 26.79 456,159 -0.22(-0.80%)
Dec 09, 2011 25.98 27.16 25.89 27.01 177,464 +1.02(+3.92%)
Dec 08, 2011 26.79 26.90 25.90 25.99 150,889 -1.06(-3.93%)
Dec 07, 2011 26.93 27.16 26.41 27.05 158,292 -0.11(-0.42%)
Dec 06, 2011 26.94 27.49 26.79 27.17 123,135 +0.19(+0.71%)
Dec 05, 2011 27.38 27.38 26.77 26.98 256,150 +0.06(+0.23%)
Dec 02, 2011 27.36 27.37 26.82 26.91 162,678 -0.03(-0.11%)
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.