$69.53 -1.49 (%) Minerals Technologies Inc - NYSE

Apr. 17, 2015 | 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
4/17/201570.4770.4769.2269.53162,632
4/16/201572.3272.3270.9171.02112,354
4/15/201572.1973.1772.0172.47133,164
4/14/201571.6371.9770.8971.81118,970
4/13/201572.6572.8071.4671.81175,393
4/10/201573.2073.2772.5372.9167,181
4/9/201572.9273.2271.4672.77110,734
4/8/201572.7273.3972.3773.0987,781
4/7/201574.0674.0772.7672.80135,283
4/6/201572.9574.2772.6374.21174,799
4/2/201573.3274.0472.7873.27116,510
4/1/201572.6073.4071.6673.38246,621
3/31/201571.5873.2571.2973.10224,951
3/30/201571.1771.9070.9271.68172,394
3/27/201572.1972.4570.6570.65147,437
3/26/201571.8172.9271.6372.24290,943
3/25/201571.3972.5071.2471.88340,612
3/24/201571.7372.1271.0671.16105,896
3/23/201571.3872.0771.1671.62121,976
3/20/201570.4871.6070.0871.38386,473
3/19/201570.2570.7369.5269.91139,370
3/18/201570.3871.1268.9570.71259,535
3/17/201570.2071.0269.8370.88143,223
3/16/201569.9670.8069.4670.73161,300
3/13/201571.0171.2069.1569.91150,262
3/12/201569.8871.4369.8871.31145,282
3/11/201568.9070.1268.7869.46229,451
3/10/201569.2969.6568.2268.90180,603
3/9/201568.9870.4368.6870.13169,115
3/6/201569.5270.2568.3968.71161,408
3/5/201571.2871.2869.7670.22113,169
3/4/201571.5571.5570.5171.11164,541
3/3/201574.1074.1071.2771.93237,094
3/2/201573.4774.8772.5674.74253,563
2/27/201572.8473.6672.8473.23270,807
2/26/201571.8572.7071.4772.65117,447
2/25/201572.8872.9971.7472.35166,662
2/24/201572.4972.9572.0372.86197,877
2/23/201572.2072.6170.8472.60171,995
2/20/201571.3272.8369.9972.67252,251
2/19/201570.9672.0070.1871.54145,633
2/18/201570.1971.9770.1971.55179,108
2/17/201570.7871.6870.2670.81195,220
2/13/201571.2271.4969.7371.19273,564
2/12/201570.0071.5069.7271.04175,065
2/11/201568.6569.8768.2769.47297,990
2/10/201568.3069.1067.5368.96279,205
2/9/201566.8068.7366.3468.16475,018
2/6/201566.3767.3166.1266.84287,246
2/5/201563.5766.4462.9966.31343,392
2/4/201565.4865.5862.8963.11534,037
2/3/201564.9266.6964.7066.21359,984
2/2/201565.3565.3562.6464.67449,037
1/30/201560.8367.2160.2865.33679,793
1/29/201560.3160.4358.5459.00517,591
1/28/201561.9762.0860.3160.32314,419
1/27/201561.2861.9660.6961.53200,489
1/26/201561.2862.2760.5962.14270,532
1/23/201561.8162.1360.5861.49228,396
1/22/201561.2962.0960.0361.94310,240
1/21/201559.8460.9559.3660.61182,073
1/20/201561.1461.2159.1660.18177,926
1/16/201558.8561.2458.8561.14254,028
1/15/201561.0061.3058.8459.23367,178
1/14/201560.7861.3760.0860.98293,226
1/13/201563.0563.5260.5061.74229,495
1/12/201563.9764.3762.4962.56182,120
1/9/201565.8866.0263.7863.92147,560
1/8/201563.8066.5863.6165.86297,802
1/7/201562.8463.1161.5563.08254,144
1/6/201564.7064.9762.0462.22377,458
1/5/201567.6368.2164.1264.39372,118
1/2/201569.7670.2467.4968.33256,035
12/31/201471.2871.7069.3669.45223,070
12/30/201471.9072.1770.6971.14139,645
12/29/201471.5472.9571.2972.3392,819
12/26/201472.2072.2271.1471.5991,881
12/24/201471.9972.1271.0071.84152,787
12/23/201471.0071.8370.7771.73159,213
12/22/201470.5770.6769.4670.58190,100
12/19/201468.9271.4268.6070.86783,311
12/18/201467.4968.8966.8468.84222,343
12/17/201464.8066.8864.5366.70311,850
12/16/201464.7665.4164.2364.74326,795
12/15/201466.1566.3664.9265.16228,326
12/12/201466.0366.4064.4765.54304,793
12/11/201466.8568.2566.8167.15203,884
12/10/201469.3669.5966.3266.35199,645
12/9/201469.2469.7768.3969.53403,409
12/8/201472.0772.5969.9570.19194,144
12/5/201472.5073.6171.9772.52187,699
12/4/201473.8673.9572.3572.67146,781
12/3/201472.6374.0472.6173.92134,536
12/2/201472.1772.6371.8372.54229,855
12/1/201474.0574.0571.8271.89291,550
11/28/201476.1576.3173.9474.23108,644
11/26/201476.2076.4875.8176.15125,436
11/25/201477.3177.7276.3176.36112,174
11/24/201476.4677.4176.0677.40102,622
11/21/201477.4877.4976.1776.42163,958
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center