Indicators

Minerals Technologies Inc (NY: MTX )

82.68 -1.04 (-1.24%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.32	32.65	32.05	32.17	240,323	-0.05(-0.16%)
Apr 27, 2012	32.42	32.55	31.94	32.22	218,126	+0.18(+0.55%)
Apr 26, 2012	31.96	32.15	31.83	32.05	183,701	-0.07(-0.22%)
Apr 25, 2012	31.94	32.46	31.86	32.12	222,700	+0.58(+1.85%)
Apr 24, 2012	31.34	31.57	31.25	31.53	170,721	+0.28(+0.89%)
Apr 23, 2012	31.21	31.48	31.06	31.26	171,470	-0.60(-1.88%)
Apr 20, 2012	31.86	32.12	31.68	31.85	159,373	+0.35(+1.13%)
Apr 19, 2012	31.59	31.89	31.29	31.50	214,119	-0.01(-0.03%)
Apr 18, 2012	31.98	31.98	31.29	31.51	129,582	-0.59(-1.85%)
Apr 17, 2012	31.50	32.52	31.50	32.10	180,892	+0.91(+2.92%)
Apr 16, 2012	31.28	31.61	30.87	31.19	138,253	+0.14(+0.45%)
Apr 13, 2012	31.42	31.61	31.04	31.05	193,135	-0.35(-1.11%)
Apr 12, 2012	30.69	31.74	30.51	31.40	146,596	+0.72(+2.36%)
Apr 11, 2012	30.67	30.83	30.37	30.68	122,754	+0.38(+1.25%)
Apr 10, 2012	30.66	30.76	30.18	30.30	277,555	-0.35(-1.14%)
Apr 09, 2012	30.42	30.86	30.42	30.65	142,445	-0.32(-1.02%)
Apr 05, 2012	30.94	31.34	30.93	30.97	130,189	-0.04(-0.14%)
Apr 04, 2012	31.24	31.36	30.97	31.01	169,528	-0.58(-1.82%)
Apr 03, 2012	31.57	31.62	31.26	31.59	217,048	-0.06(-0.18%)

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.