$79.45 -0.30 (%) Minerals Technologies Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 02:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTX historical data

Date Open High Low Close Volume
12/5/201678.2079.8578.0579.75180,217
12/2/201677.0078.5076.7577.10158,566
12/1/201681.6081.7578.7379.40164,086
11/30/201680.4581.6080.1081.00250,128
11/29/201680.0580.6578.9579.70162,108
11/28/201680.7581.1080.3880.85254,322
11/25/201681.2081.3079.1081.3083,561
11/23/201679.7080.8078.9080.75162,820
11/22/201679.4580.2578.5080.20192,262
11/21/201677.9579.1077.6079.05220,705
11/18/201675.5577.2575.2077.10229,197
11/17/201675.3577.9573.5075.50222,304
11/16/201674.0575.0073.6574.80123,780
11/15/201674.1074.7573.6574.5585,389
11/14/201674.4575.1573.6074.25198,649
11/11/201671.9574.0571.8073.80229,179
11/10/201671.1073.0070.6571.95192,020
11/9/201666.4070.7066.4070.45234,073
11/8/201667.3567.6565.9567.35156,516
11/7/201669.5070.0066.8567.55214,025
11/4/201667.0069.1566.7067.90193,612
11/3/201666.5067.0066.4566.80135,648
11/2/201666.4066.9566.0566.20128,926
11/1/201667.2067.7065.7566.60158,505
10/31/201666.1067.5065.5567.20201,744
10/28/201666.4067.2565.8066.10222,633
10/27/201667.7567.7565.9066.30240,500
10/26/201667.7568.3067.2567.30199,203
10/25/201668.9568.9567.2868.30167,159
10/24/201668.8069.8068.4069.15117,571
10/21/201667.2568.0567.1067.65284,768
10/20/201668.8068.9068.1068.30126,600
10/19/201668.8569.8068.5069.2599,807
10/18/201669.2069.4068.4568.6577,537
10/17/201667.5068.1067.4068.0095,918
10/14/201668.5368.5567.1067.58124,346
10/13/201667.2168.2466.5867.84140,826
10/12/201668.2269.1167.8168.48153,933
10/11/201668.8968.9867.5568.15122,869
10/10/201668.9970.0068.8669.39155,822
10/7/201670.3470.3468.1268.60176,934
10/6/201669.9670.5069.6170.3994,265
10/5/201669.2570.4968.6270.30138,063
10/4/201669.7070.6668.4868.59151,899
10/3/201671.3971.3969.5769.76200,546
9/30/201669.6971.2668.8670.69350,253
9/29/201670.1670.8168.8869.06139,690
9/28/201668.4470.2467.9870.23167,048
9/27/201667.2868.4067.2268.12168,653
9/26/201667.5468.2567.4067.47126,219
9/23/201668.2768.9067.8167.86145,906
9/22/201668.1569.7668.0468.75203,989
9/21/201666.4468.0566.4467.96121,313
9/20/201666.5266.7865.1566.00134,138
9/19/201666.2066.4463.6465.96237,499
9/16/201664.8366.3464.7066.04326,381
9/15/201664.5565.8064.4465.46297,872
9/14/201663.9965.0963.8564.56200,810
9/13/201664.9966.6463.5563.80227,056
9/12/201664.3067.0064.1266.94178,565
9/9/201667.6167.7765.1465.17173,866
9/8/201669.0069.3868.5468.63128,609
9/7/201667.3069.6567.1169.00223,795
9/6/201672.0072.0066.7767.62462,898
9/2/201671.9872.5471.3372.51105,055
9/1/201670.7371.3769.7671.3397,239
8/31/201670.7671.0769.8370.57154,684
8/30/201671.8472.5170.8871.10132,438
8/29/201670.7472.1970.5372.02148,372
8/26/201671.0572.0070.0170.73137,283
8/25/201669.5171.0069.4370.88102,604
8/24/201670.6470.6469.3969.92132,078
8/23/201671.0171.2570.0670.77151,832
8/22/201670.3170.9569.4670.53101,026
8/19/201670.4470.9969.8070.79208,623
8/18/201670.5171.0069.9270.77102,835
8/17/201670.1670.6269.6070.37129,534
8/16/201670.0770.6869.8770.06111,001
8/15/201669.3770.5469.0570.41133,691
8/12/201670.2970.5968.8269.03114,811
8/11/201669.9570.9369.3270.60124,546
8/10/201669.7370.1469.1669.77150,282
8/9/201670.4370.7568.6769.47281,555
8/8/201668.3270.6868.3270.47298,958
8/5/201666.5067.8566.5067.78168,183
8/4/201665.7166.3965.3265.94123,511
8/3/201664.9666.0064.3465.92187,112
8/2/201665.4065.6064.8364.87138,159
8/1/201665.3865.9864.7565.26139,176
7/29/201665.6565.9864.5765.26122,026
7/28/201664.6766.0064.6765.66160,340
7/27/201664.9365.3364.5465.13156,446
7/26/201663.9365.1763.6364.69183,523
7/25/201664.6064.9863.6364.02174,562
7/22/201664.9965.2664.3364.9986,469
7/21/201665.4665.4664.7365.18269,363
7/20/201665.5866.0064.9165.45192,076
7/19/201664.9165.5264.9065.48226,419
7/18/201665.1865.4564.6665.20201,736
7/15/201664.8365.5163.8965.47219,455
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center