$58.24 0.00 (%) Minerals Technologies Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTX historical data

Date Open High Low Close Volume
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
4/6/201656.4356.9555.0956.29203,666
4/5/201656.4057.2456.1256.21153,716
4/4/201657.0557.5156.4256.99227,310
4/1/201656.0657.1655.2857.12231,162
3/31/201656.9657.1956.3056.85200,383
3/30/201657.5457.5456.0856.88218,214
3/29/201653.7956.9553.6356.92249,917
3/28/201654.5054.5253.1554.04198,526
3/24/201653.5054.4852.5154.30192,839
3/23/201655.0255.2753.9153.94163,705
3/22/201654.9156.3753.7355.26172,789
3/21/201656.4557.2655.2155.32245,764
3/18/201655.9157.1755.5556.72409,436
3/17/201652.6155.8952.6155.60251,449
3/16/201651.8952.8051.8052.59302,556
3/15/201652.4852.6551.6252.11199,804
3/14/201652.8753.6251.9452.91227,679
3/11/201652.8853.3452.7253.21426,608
3/10/201652.5452.9151.3152.48164,060
3/9/201652.8853.2751.9852.31276,854
3/8/201654.5854.5852.4852.56277,616
3/7/201654.2955.2354.0655.02241,802
3/4/201654.0454.9053.3454.42254,137
3/3/201652.4553.7752.2053.72225,420
3/2/201651.6352.5051.1652.45170,384
3/1/201651.2251.8650.7251.65239,591
2/29/201650.3351.1749.8350.82263,499
2/26/201649.8050.5849.4650.20189,173
2/25/201649.4549.4548.1249.36251,515
2/24/201648.1849.6147.6549.45240,991
2/23/201649.4249.6448.4748.99435,339
2/22/201649.2549.8648.8749.78427,426
2/19/201647.0048.9945.6048.60372,051
2/18/201647.5448.0146.8247.27249,221
2/17/201646.5947.6145.9547.37287,352
2/16/201645.0746.8644.1946.41327,408
2/12/201643.9945.1143.0044.33204,476
2/11/201642.9744.3441.9243.39351,909
2/10/201643.6145.2343.2343.74401,848
2/9/201641.1344.1741.0043.30635,838
2/8/201640.7441.9539.8741.82550,539
2/5/201639.9242.2638.2541.39731,104
2/4/201640.0740.9439.3040.19217,795
2/3/201639.2540.0037.2339.78229,677
2/2/201639.0739.4438.1138.47204,407
2/1/201640.5340.5339.3540.05246,812
1/29/201639.4341.0439.4340.99341,643
1/28/201639.4839.8138.7439.26223,607
1/27/201639.1539.9038.5238.72237,975
1/26/201638.3139.7138.1239.61240,347
1/25/201639.0339.1237.8738.00370,786
1/22/201638.7240.5938.7239.56334,434
1/21/201638.6038.7137.4737.67359,353
1/20/201636.4539.0835.8938.76527,416
1/19/201640.1840.1836.3937.03332,224
1/15/201638.5039.9938.1439.79486,181
1/14/201637.9040.2337.3439.44365,167
1/13/201639.3939.6736.7837.63346,004
1/12/201639.3939.5938.2039.11255,281
1/11/201639.4539.5038.4238.87231,896
1/8/201640.0240.2139.1539.16401,711
1/7/201640.3540.9839.5539.71294,781
1/6/201642.1142.4840.8541.50223,769
1/5/201643.5543.7842.8242.89190,195
1/4/201645.1545.5543.0143.40367,328
12/31/201545.3846.6845.2245.86278,057
12/30/201546.3246.5545.4845.64279,394
12/29/201546.9547.4845.0046.61230,392
12/28/201546.4546.9145.8746.89181,195
12/24/201547.1547.4446.6646.7998,376
12/23/201545.7947.2845.5347.11370,990
12/22/201545.8946.2744.9145.35526,041
12/21/201546.1946.4045.4045.69375,427
12/18/201547.2547.2545.8745.92726,843
12/17/201549.4849.4847.4747.53238,982
12/16/201550.8550.9748.4649.51413,400
12/15/201552.6852.7550.1750.63396,191
12/14/201553.6853.6851.9052.05208,030
12/11/201555.4055.8653.6953.80186,820
12/10/201556.4757.1055.0256.43145,704
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center