$53.79 0.00 (%) Minerals Technologies Inc - NYSE

Aug. 31, 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
8/31/201553.3354.1952.9653.79261,905
8/28/201552.9153.9351.6053.77353,573
8/27/201551.2753.0950.1053.03510,396
8/26/201547.7949.4546.9149.37421,750
8/25/201549.3649.9946.5846.69595,826
8/24/201547.4950.0047.4947.81478,281
8/21/201553.0553.0650.1050.34716,107
8/20/201555.7056.1654.8854.93207,905
8/19/201556.6257.5455.6556.31281,265
8/18/201559.3659.9457.2357.35332,022
8/17/201559.1260.2959.0159.72183,246
8/14/201559.7360.1859.2359.48127,575
8/13/201560.0960.3559.3660.00107,580
8/12/201560.5761.0558.7259.99237,263
8/11/201560.2361.7559.5061.02268,429
8/10/201560.7460.8959.5060.84438,047
8/7/201559.9966.8059.9960.60448,227
8/6/201563.9764.7763.2363.3296,379
8/5/201564.0465.4063.6964.08106,179
8/4/201563.5164.1263.2063.5276,601
8/3/201564.9064.9062.9963.61151,958
7/31/201564.9365.6064.5764.75179,699
7/30/201564.3864.8463.9064.60144,114
7/29/201564.0965.0763.4364.67149,230
7/28/201561.6864.0360.7963.90221,263
7/27/201561.2761.7060.5061.36160,583
7/24/201562.8662.9061.0261.52230,205
7/23/201564.2264.5363.2563.35164,397
7/22/201564.0364.4763.6764.05170,028
7/21/201564.9867.0363.9064.45208,887
7/20/201564.0864.9663.4964.80221,214
7/17/201563.8964.8063.8164.10244,385
7/16/201565.5465.5463.9964.08181,729
7/15/201565.9566.2965.0165.08156,352
7/14/201565.3066.2365.1265.86179,983
7/13/201565.0965.6464.5765.28198,435
7/10/201565.0165.0164.1264.41217,198
7/9/201565.7166.5364.2364.27170,983
7/8/201566.2566.3764.3964.72403,656
7/7/201567.0067.3665.2567.18317,508
7/6/201567.8469.0966.7267.04280,559
7/2/201568.3369.0367.2167.84334,195
7/1/201568.4069.1567.5468.15303,174
6/30/201567.5168.8466.0468.13374,706
6/29/201568.2269.1766.5366.74244,980
6/26/201568.2469.8767.9069.02782,953
6/25/201567.9068.1267.5067.94129,267
6/24/201568.0968.7467.4367.76165,250
6/23/201568.3068.6767.5368.44174,567
6/22/201569.4869.4867.9168.35238,116
6/19/201568.8769.7068.3068.79246,252
6/18/201568.6269.2867.9669.10207,260
6/17/201570.4770.4767.7568.21188,435
6/16/201568.3670.3667.9970.20151,574
6/15/201569.3569.3568.1868.54114,568
6/12/201570.1270.5469.8370.14120,204
6/11/201570.9571.4870.0470.32153,192
6/10/201569.7071.8069.6170.89159,450
6/9/201568.7269.3268.0469.12223,074
6/8/201569.6670.5868.6868.78117,378
6/5/201568.5770.0068.2369.91193,515
6/4/201569.2870.0068.0468.73325,124
6/3/201568.9270.2568.5769.98190,078
6/2/201567.5368.9567.5368.62142,891
6/1/201567.6568.1666.2367.76217,131
5/29/201567.3768.3967.2467.31146,559
5/28/201567.8267.9767.2167.59116,783
5/27/201566.7568.4466.7267.89145,529
5/26/201567.2667.4565.5666.49148,020
5/22/201568.0868.9667.1067.60111,780
5/21/201568.0869.1867.7868.55123,803
5/20/201568.1568.8967.5768.20143,057
5/19/201568.5268.7667.3768.13129,831
5/18/201567.2269.1366.8468.34121,468
5/15/201569.2069.2067.3767.54148,183
5/14/201568.4469.5768.0369.54135,023
5/13/201568.0668.2567.0867.96133,370
5/12/201568.6868.6866.8567.64124,168
5/11/201569.1969.6469.0069.13120,252
5/8/201569.2270.7969.1769.45184,913
5/7/201567.5469.0167.5468.36243,054
5/6/201567.5368.1667.2867.88166,128
5/5/201568.2169.3666.5666.94170,605
5/4/201568.5169.4367.7468.21133,137
5/1/201567.8468.7267.5968.28119,470
4/30/201569.8870.5067.5567.73223,980
4/29/201571.0971.3969.9070.08157,570
4/28/201570.3172.2470.0271.48212,201
4/27/201570.1072.1970.0470.24274,466
4/24/201570.3671.8165.6069.37528,867
4/23/201568.5270.5468.3670.51319,624
4/22/201570.0270.5668.2468.84203,939
4/21/201571.5971.5970.0570.18160,804
4/20/201570.0071.3769.3971.20144,331
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!