$70.86 +2.02 (%) Minerals Technologies Inc - NYSE

Dec. 19, 2014 | 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
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
11/20/201475.4776.5675.2276.5696,595
11/19/201476.9077.2675.3775.92103,389
11/18/201476.2777.9576.2776.93171,362
11/17/201476.3477.0775.9475.97165,775
11/14/201476.5076.7176.0676.38168,933
11/13/201477.3177.4476.0676.42114,981
11/12/201476.0077.0476.0076.99197,407
11/11/201476.9177.3876.0076.21183,313
11/10/201475.3677.0774.9776.85362,592
11/7/201475.3875.6074.5175.18291,279
11/6/201475.5476.3075.4575.61253,313
11/5/201476.0876.4375.0475.46263,530
11/4/201475.9576.7075.3975.74256,547
11/3/201476.9977.1275.5775.91352,242
10/31/201475.7376.9975.2676.71343,739
10/30/201474.3875.4273.9975.20299,923
10/29/201474.3075.8773.8274.79500,171
10/28/201471.5174.3071.5174.27487,029
10/27/201470.3671.7770.2271.52406,043
10/24/201465.9670.0165.7969.93381,663
10/23/201462.9864.3662.6964.08245,582
10/22/201463.4963.8562.0162.23156,033
10/21/201462.5063.3862.2463.36141,416
10/20/201460.7362.3760.4262.20262,854
10/17/201460.3361.2959.9660.83189,366
10/16/201458.4459.6757.6159.45495,743
10/15/201458.0759.8257.1959.52313,323
10/14/201458.7559.8758.5559.02234,484
10/13/201458.1358.7957.4158.32300,795
10/10/201459.0259.6257.9958.06189,739
10/9/201460.4060.5759.0859.30248,561
10/8/201459.1260.6658.7460.56285,952
10/7/201459.8960.0559.2359.26252,575
10/6/201460.5060.6860.1460.34239,183
10/3/201460.6060.6260.1560.40189,699
10/2/201458.3360.1458.2660.03284,084
10/1/201461.5561.5558.4258.48464,569
9/30/201462.8862.9461.6861.71259,537
9/29/201462.7363.2662.4163.04182,163
9/26/201462.8363.7062.5863.45192,466
9/25/201463.4863.5962.5762.81216,376
9/24/201463.1163.8662.8863.70193,413
9/23/201463.2863.3662.8663.00230,942
9/22/201463.1863.6863.0863.48271,744
9/19/201461.9063.7361.8563.48493,914
9/18/201461.5961.8261.2761.40132,303
9/17/201461.5961.8461.1561.32152,846
9/16/201461.2061.8560.8961.40176,637
9/15/201461.3061.4960.8961.23149,041
9/12/201462.1362.2461.1461.27122,584
9/11/201461.7762.3361.5962.16136,087
9/10/201462.5862.5861.7262.17245,695
9/9/201463.8963.9361.6062.39256,075
9/8/201464.2464.4463.9064.18132,815
9/5/201463.7165.0763.6164.30234,606
9/4/201463.0664.0462.8863.05143,816
9/3/201463.8563.9662.9763.06138,594
9/2/201462.8863.6562.7563.59204,412
8/29/201462.6162.8762.2562.6290,608
8/28/201462.3963.1462.3062.61115,151
8/27/201462.9263.1262.6462.72138,480
8/26/201462.5363.0562.4162.92141,432
8/25/201462.5062.7962.2562.5193,704
8/22/201462.7762.9462.3762.42138,866
8/21/201462.2762.8661.7762.85303,358
8/20/201462.0262.5461.9062.4390,346
8/19/201461.7162.4261.5062.33150,139
8/18/201461.8862.0061.3461.58170,298
8/15/201461.8861.8860.9561.56164,022
8/14/201461.3661.9061.3261.77125,092
8/13/201461.0961.3860.8761.32197,259
8/12/201460.6861.1460.4461.08231,725
8/11/201460.9061.1160.1161.01250,314
8/8/201459.5360.8958.2560.58389,584
8/7/201458.1858.5457.2257.32134,899
8/6/201457.2758.5356.3758.13103,026
8/5/201457.4458.1857.3157.72120,017
8/4/201457.4257.9256.3757.79182,321
8/1/201458.0658.0856.6557.14301,632
7/31/201459.3059.4658.0158.07177,180
7/30/201460.0460.4859.7059.79146,013
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center