MINERALS TECHNOLOGIES $43.12

up +0.54


18/6/2013 04:18 PM  |  NYSE : MTX  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

MTX historical data

Date Open High Low Close Volume
6/18/2013 42.71 43.27 42.68 43.12 1065
6/17/2013 42.74 42.86 42.27 42.58 1189
6/14/2013 42.88 42.90 42.20 42.40 812
6/13/2013 42.17 43.16 42.04 43.04 929
6/12/2013 42.75 42.76 42.02 42.10 713
6/11/2013 42.27 42.65 41.91 42.34 1425
6/10/2013 42.43 43.02 42.17 42.83 1698
6/7/2013 42.86 42.86 42.17 42.36 1315
6/6/2013 42.27 42.53 41.79 42.45 933
6/5/2013 42.69 42.91 42.13 42.20 1115
6/4/2013 42.87 43.31 42.31 42.88 1969
6/3/2013 42.81 43.07 42.34 42.88 2152
5/31/2013 42.70 43.40 42.56 42.60 1354
5/30/2013 42.83 43.15 42.65 42.99 1171
5/29/2013 42.75 42.99 42.36 42.81 782
5/28/2013 43.17 43.60 42.67 43.09 1353
5/24/2013 42.33 42.72 42.11 42.53 622
5/23/2013 41.89 42.70 41.87 42.54 1700
5/22/2013 42.67 43.10 42.20 42.38 1371
5/21/2013 42.81 42.99 42.43 42.70 736
5/20/2013 42.60 43.06 42.53 42.82 1114
5/17/2013 42.77 43.03 42.51 42.81 1504
5/16/2013 42.62 42.94 42.40 42.61 1219
5/15/2013 42.04 42.86 42.04 42.68 906
5/14/2013 41.63 42.26 41.63 42.25 1304
5/13/2013 42.05 42.10 41.59 41.72 803
5/10/2013 41.81 42.15 41.70 41.97 1109
5/9/2013 41.99 42.19 41.51 41.64 1527
5/8/2013 41.96 42.12 41.58 42.01 1737
5/7/2013 41.20 41.99 41.20 41.99 1441
5/6/2013 41.33 41.54 40.99 41.21 1547
5/3/2013 40.56 41.75 40.56 41.39 1738
5/2/2013 39.61 40.29 39.32 40.17 1607
5/1/2013 40.55 40.72 39.26 39.33 2225
4/30/2013 39.95 40.63 39.62 40.63 2112
4/29/2013 39.52 40.02 39.34 39.91 1715
4/26/2013 39.96 40.08 39.06 39.35 1130
4/25/2013 40.11 40.44 39.84 39.94 845
4/24/2013 39.58 40.00 39.58 39.86 782
4/23/2013 39.27 39.55 39.00 39.49 1119
4/22/2013 39.21 39.26 38.35 38.95 1664
4/19/2013 38.52 39.35 38.44 39.09 1190
4/18/2013 38.94 38.98 38.29 38.43 1426
4/17/2013 39.29 39.29 38.24 38.83 1921
4/16/2013 38.95 39.62 38.83 39.56 1628
4/15/2013 39.85 39.93 38.50 38.57 2458
4/12/2013 40.46 40.52 39.96 40.09 1495
4/11/2013 40.79 41.00 40.52 40.54 1135
4/10/2013 40.20 40.88 39.88 40.77 1394
4/9/2013 40.38 40.55 39.92 39.93 1203
4/8/2013 40.17 40.44 39.70 40.39 1183
4/5/2013 39.67 40.13 39.51 39.94 1274
4/4/2013 40.22 40.43 39.80 40.33 2162
4/3/2013 40.66 40.71 39.95 40.05 1805
4/2/2013 41.08 41.30 40.39 40.54 1491
4/1/2013 41.51 41.51 40.52 40.87 1992
3/28/2013 41.50 41.67 41.25 41.51 1525
3/27/2013 41.55 41.60 41.01 41.30 2159
3/26/2013 41.86 42.05 41.60 41.79 1708
3/25/2013 42.05 42.29 41.58 41.77 1629
3/22/2013 42.51 42.55 41.92 42.04 1319
3/21/2013 42.33 42.60 41.98 42.32 1873
3/20/2013 42.17 42.67 42.16 42.67 1284
3/19/2013 41.76 42.02 41.43 41.99 3687
3/18/2013 42.18 42.48 42.15 42.25 1655
3/15/2013 42.04 42.67 41.98 42.61 3405
3/14/2013 41.51 42.37 41.50 42.18 3543
3/13/2013 41.39 41.73 41.25 41.47 1693
3/12/2013 41.08 41.61 41.08 41.34 1644
3/11/2013 41.09 41.36 41.01 41.34 1356
3/8/2013 41.40 41.40 40.78 41.15 1933
3/7/2013 40.69 41.03 40.63 41.01 869
3/6/2013 40.64 40.88 40.38 40.75 1314
3/5/2013 40.56 40.87 40.32 40.49 1504
3/4/2013 40.18 40.44 39.76 40.27 2470
3/1/2013 39.88 40.46 39.42 40.31 2724
2/28/2013 40.26 40.76 40.23 40.24 1741
2/27/2013 39.90 40.53 39.90 40.22 1659
2/26/2013 39.84 40.14 39.64 39.88 1476
2/25/2013 40.84 40.97 39.54 39.54 2066
2/22/2013 40.51 40.80 40.30 40.64 2060
2/21/2013 40.66 40.94 40.13 40.24 2175
2/20/2013 42.23 42.24 40.74 40.77 1722
2/19/2013 41.83 42.53 41.83 42.40 3063
2/15/2013 42.10 42.11 41.65 41.75 2199
2/14/2013 42.00 42.16 41.83 41.97 1566
2/13/2013 42.37 42.42 41.94 42.18 2196
2/12/2013 42.09 42.67 41.83 42.36 2039
2/11/2013 42.14 42.22 41.91 42.15 856
2/8/2013 41.65 42.22 41.63 42.12 1280
2/7/2013 41.20 41.69 41.02 41.65 1905
2/6/2013 41.98 41.98 40.87 41.10 3674
2/5/2013 42.49 42.96 42.38 42.51 1671
2/4/2013 42.85 43.07 42.27 42.34 1815
2/1/2013 42.20 43.28 41.88 43.04 4701
1/31/2013 41.55 41.86 41.22 41.37 3888
1/30/2013 42.00 42.11 41.39 41.52 1729
1/29/2013 41.96 42.06 41.78 42.06 1635
1/28/2013 41.79 41.99 41.61 41.95 2103
1/25/2013 41.72 41.89 41.34 41.79 2485
Marketplace
Trading Center