Indicators

Minerals Technologies Inc (NY: MTX )

83.80 +1.94 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.13	31.30	30.23	30.26	404,046	-0.75(-2.42%)
Apr 27, 2007	30.68	31.21	30.24	31.01	292,628	+0.31(+1.02%)
Apr 26, 2007	30.80	30.80	30.35	30.70	182,262	-0.13(-0.42%)
Apr 25, 2007	30.65	30.95	30.52	30.83	264,669	+0.35(+1.14%)
Apr 24, 2007	31.06	31.13	29.69	30.48	526,184	-0.58(-1.85%)
Apr 23, 2007	31.53	31.60	30.84	31.06	308,395	-0.48(-1.51%)
Apr 20, 2007	30.89	31.53	30.86	31.53	451,556	+1.09(+3.58%)
Apr 19, 2007	30.44	30.69	30.14	30.44	173,432	-0.24(-0.78%)
Apr 18, 2007	30.64	30.87	30.35	30.68	399,631	+0.05(+0.16%)
Apr 17, 2007	30.84	30.86	30.37	30.63	200,551	-0.16(-0.53%)
Apr 16, 2007	30.72	30.83	30.55	30.80	185,835	+0.31(+1.03%)
Apr 13, 2007	30.60	30.65	30.22	30.48	457,442	+0.04(+0.12%)
Apr 12, 2007	29.85	30.50	29.85	30.44	340,979	+0.67(+2.25%)
Apr 11, 2007	29.92	29.92	29.41	29.77	288,424	-0.14(-0.48%)
Apr 10, 2007	29.90	30.26	29.87	29.92	227,459	-0.07(-0.22%)
Apr 09, 2007	29.97	30.01	29.10	29.98	117,724	+0.09(+0.29%)
Apr 05, 2007	29.98	30.09	29.70	29.90	255,419	-0.06(-0.21%)
Apr 04, 2007	29.88	30.12	29.84	29.96	276,441	+0.05(+0.16%)
Apr 03, 2007	29.99	30.90	29.91	29.91	347,496	+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.