Minerals Technologies Inc $59.90

down -1.45


29/7/2014 04:06 PM  |  NYSE : MTX  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTX historical data

Date Open High Low Close Volume
7/29/201461.3461.5359.8259.90158,878
7/28/201461.0661.5159.8361.35144,094
7/25/201461.5361.8760.8160.99123,411
7/24/201462.6362.9961.9462.15120,859
7/23/201462.8163.1762.1462.6878,066
7/22/201462.1063.3262.0562.65171,174
7/21/201462.5962.9461.7861.83174,661
7/18/201462.5963.6062.5062.94200,064
7/17/201462.7363.3462.3962.76217,973
7/16/201464.0964.3462.6363.03160,158
7/15/201465.0065.2463.6763.78199,771
7/14/201464.9365.1864.3464.98150,393
7/11/201464.2364.7863.8964.57103,858
7/10/201463.8665.1863.7764.46101,874
7/9/201466.1066.2064.9665.16114,974
7/8/201466.1866.6065.5066.05170,334
7/7/201466.8066.9166.1866.34111,340
7/3/201466.6967.2266.5867.0251,843
7/2/201466.4767.3566.3466.45122,252
7/1/201465.9866.9765.9266.56298,138
6/30/201464.8665.6064.1665.58138,501
6/27/201464.3465.2064.2265.01392,905
6/26/201465.2465.2464.3964.7496,958
6/25/201464.2765.7064.2765.39144,567
6/24/201464.9966.3864.1764.55173,504
6/23/201465.5065.8264.8665.01105,591
6/20/201465.0065.4464.9065.41255,917
6/19/201463.6165.0163.4864.95191,850
6/18/201463.0863.6762.2863.57165,257
6/17/201461.6563.3461.4762.96180,247
6/16/201462.1962.1961.3661.65112,758
6/13/201462.5062.5061.6962.1289,034
6/12/201462.4562.9461.9162.1193,172
6/11/201463.0563.3962.3262.68111,248
6/10/201463.7864.0063.0463.48134,722
6/9/201463.2463.7363.0163.70110,816
6/6/201462.7863.2962.7363.1493,198
6/5/201461.1062.7960.6062.78107,085
6/4/201460.4761.1160.2860.99105,824
6/3/201461.6661.9760.5660.60144,680
6/2/201462.2162.2161.1161.84108,716
5/30/201462.6962.7261.9662.00126,106
5/29/201462.7762.9061.8362.56155,360
5/28/201462.5062.9962.1962.47120,360
5/27/201463.1563.4862.3262.71172,674
5/23/201461.5062.7661.3562.6599,426
5/22/201461.3461.8461.1061.71145,482
5/21/201461.8862.4561.2161.39191,074
5/20/201462.4362.4360.9461.76239,083
5/19/201461.4563.2261.3862.42257,726
5/16/201461.3461.7260.7561.43178,327
5/15/201462.2362.3160.5061.52257,577
5/14/201462.1862.8961.6162.68396,969
5/13/201462.2362.7262.0762.36232,253
5/12/201461.2462.7361.2462.40182,316
5/9/201459.5961.2259.5961.18158,812
5/8/201460.8061.7559.8860.02164,328
5/7/201460.1860.8259.5760.76173,404
5/6/201459.9860.3759.7159.92208,152
5/5/201459.8160.6559.4160.20131,026
5/2/201460.0960.8859.8660.04116,597
5/1/201459.6060.6359.2160.05327,019
4/30/201459.9160.0759.2159.49276,493
4/29/201460.7660.9959.8159.99170,835
4/28/201460.7060.7059.4660.40209,640
4/25/201461.0061.6459.5160.34294,153
4/24/201461.8562.3661.0061.33222,230
4/23/201462.6863.0261.7661.77153,772
4/22/201462.0763.1461.7962.70127,863
4/21/201461.9262.5161.4762.0181,590
4/17/201460.9862.2760.9262.11119,555
4/16/201461.1461.5960.7861.09148,158
4/15/201460.8261.5159.6660.77186,976
4/14/201462.0662.0660.6560.78206,667
4/11/201461.9762.5161.2261.23185,392
4/10/201463.3763.5862.2462.67225,895
4/9/201463.6663.8862.5263.33347,614
4/8/201464.1664.4963.2063.62275,684
4/7/201464.9864.9863.7663.95195,708
4/4/201466.8567.0064.9565.34214,917
4/3/201465.7866.7465.7866.50136,135
4/2/201465.8165.9665.4765.84169,784
4/1/201464.6166.0064.3265.75123,922
3/31/201464.1764.6663.6964.56185,619
3/28/201463.3464.0063.0963.57194,210
3/27/201463.3963.6563.0863.35284,450
3/26/201464.6864.6863.4363.48269,694
3/25/201463.9564.6463.3564.48194,295
3/24/201463.7364.1163.1863.63252,836
3/21/201462.4864.3662.2663.61411,864
3/20/201460.9362.2660.1862.18360,551
3/19/201459.7560.1359.3260.01292,638
3/18/201458.5459.9258.5459.91381,334
3/17/201458.0058.7858.0058.43197,442
3/14/201457.5057.6956.9757.65242,593
3/13/201458.1758.6157.6757.74223,729
3/12/201457.8358.1857.4857.91175,131
3/11/201458.1659.3457.9558.18396,495
3/10/201456.1057.9655.6457.91401,072
3/7/201454.4554.5454.0554.41101,167
Trading Center