$70.73 -0.15 (%) Minerals Technologies Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTX historical data

Date Open High Low Close Volume
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
7/14/201663.6164.4563.4064.12132,852
7/13/201662.6263.1162.1463.01162,625
7/12/201660.3362.9460.3362.27191,579
7/11/201659.8560.3559.5059.70180,357
7/8/201657.7659.4856.9159.42152,319
7/7/201656.6457.7656.5456.8183,314
7/6/201656.0056.5755.4356.30157,120
7/5/201656.8756.8755.7656.00153,595
7/1/201657.1258.4557.1257.38109,332
6/30/201655.5356.8255.4556.80234,850
6/29/201653.5455.4253.2555.37216,878
6/28/201653.8754.7552.1852.53260,106
6/27/201653.6353.6351.2952.87471,846
6/24/201657.3758.0254.3354.63603,357
6/23/201658.8260.4158.8260.3994,854
6/22/201658.6759.0157.9057.91127,607
6/21/201658.7458.9557.6558.46113,874
6/20/201659.1059.9158.6458.73167,617
6/17/201657.9558.4557.3758.13271,124
6/16/201656.8457.8555.9057.81175,982
6/15/201656.9958.1956.9157.36164,899
6/14/201657.5757.5756.2356.95168,656
6/13/201658.4658.8857.3857.5996,256
6/10/201658.1959.2057.6058.77143,274
6/9/201659.1759.2158.1059.10150,130
6/8/201659.7560.1959.5759.62193,988
6/7/201659.4659.9858.5959.50118,893
6/6/201658.1959.6957.8859.16163,056
6/3/201657.9658.0457.0957.9091,502
6/2/201656.9157.9456.3957.94269,477
6/1/201657.1457.5256.2757.39163,193
5/31/201658.0358.5657.3457.60114,138
5/27/201657.6758.5057.0958.05126,490
5/26/201658.9359.2357.6157.78207,625
5/25/201657.7759.0357.1758.63123,388
5/24/201656.6057.8756.0757.75156,388
5/23/201655.8656.8455.1956.33156,749
5/20/201655.6156.0755.1155.86229,843
5/19/201655.7456.7654.6755.57169,196
5/18/201656.6457.7356.0756.22197,597
5/17/201657.9358.7356.8457.08173,819
5/16/201657.9258.6057.6357.90218,673
5/13/201657.5358.2857.2657.46229,119
5/12/201659.6559.7757.8357.96293,824
5/11/201660.8161.1060.1260.18166,384
5/10/201658.9161.0458.0160.95178,550
5/9/201658.9560.0058.4558.70161,584
5/6/201658.5561.1658.0059.30328,632
5/5/201659.1859.8458.0258.50270,564
5/4/201658.2658.8657.5958.24308,312
5/3/201659.5060.1958.1858.46237,006
5/2/201659.8560.4059.0360.29253,620
4/29/201659.9860.1158.9359.90209,920
4/28/201661.4861.5959.9460.05138,138
4/27/201661.2562.1060.9461.66129,280
4/26/201660.1461.3159.9760.92139,834
4/25/201659.8159.9259.1059.78177,871
4/22/201659.6660.3159.1759.89192,755
4/21/201660.2560.9159.1859.44177,431
4/20/201660.4860.6559.7460.00297,630
4/19/201659.2760.7259.2760.47276,867
4/18/201659.5861.1358.7859.51195,484
4/15/201659.7260.6159.0160.34219,294
4/14/201660.2060.3959.4660.05314,856
4/13/201658.1060.5257.6160.32366,542
4/12/201654.9858.3354.8457.87372,769
4/11/201654.4155.5153.8054.73275,889
4/8/201654.7255.4153.9954.11226,690
4/7/201655.6656.4053.8153.96287,651
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center