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 (%)
Apr 30, 2007	31.10	31.26	30.19	30.23	404,516	-0.75(-2.42%)
Apr 27, 2007	30.64	31.18	30.20	30.98	292,969	+0.31(+1.02%)
Apr 26, 2007	30.76	30.77	30.32	30.67	182,474	-0.13(-0.42%)
Apr 25, 2007	30.62	30.92	30.48	30.79	264,977	+0.35(+1.14%)
Apr 24, 2007	31.02	31.09	29.66	30.45	526,797	-0.57(-1.85%)
Apr 23, 2007	31.50	31.57	30.81	31.02	308,754	-0.48(-1.51%)
Apr 20, 2007	30.86	31.50	30.82	31.50	452,081	+1.09(+3.58%)
Apr 19, 2007	30.41	30.65	30.10	30.41	173,634	-0.24(-0.77%)
Apr 18, 2007	30.60	30.84	30.32	30.65	400,096	+0.05(+0.16%)
Apr 17, 2007	30.81	30.83	30.33	30.60	200,784	-0.16(-0.53%)
Apr 16, 2007	30.68	30.80	30.52	30.76	186,052	+0.31(+1.03%)
Apr 13, 2007	30.56	30.62	30.19	30.45	457,974	+0.04(+0.12%)
Apr 12, 2007	29.82	30.46	29.82	30.41	341,376	+0.67(+2.25%)
Apr 11, 2007	29.88	29.88	29.37	29.74	288,759	-0.14(-0.48%)
Apr 10, 2007	29.87	30.23	29.84	29.88	227,724	-0.07(-0.22%)
Apr 09, 2007	29.93	29.97	29.06	29.95	117,861	+0.09(+0.29%)
Apr 05, 2007	29.95	30.05	29.66	29.86	255,716	-0.06(-0.21%)
Apr 04, 2007	29.84	30.08	29.80	29.92	276,763	+0.05(+0.16%)
Apr 03, 2007	29.95	30.86	29.88	29.88	347,900	+0.01(+0.05%)

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.