$67.86 -0.89 (%) Minerals Technologies Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201668.2768.9067.8167.86145,906
9/22/201668.1569.7668.0468.75203,989
9/21/201666.4468.0566.4467.96121,313
9/20/201666.5266.7865.1566.00134,138
9/19/201666.2066.4463.6465.96237,499
9/16/201664.8366.3464.7066.04326,381
9/15/201664.5565.8064.4465.46297,872
9/14/201663.9965.0963.8564.56200,810
9/13/201664.9966.6463.5563.80227,056
9/12/201664.3067.0064.1266.94178,565
9/9/201667.6167.7765.1465.17173,866
9/8/201669.0069.3868.5468.63128,609
9/7/201667.3069.6567.1169.00223,795
9/6/201672.0072.0066.7767.62462,898
9/2/201671.9872.5471.3372.51105,055
9/1/201670.7371.3769.7671.3397,239
8/31/201670.7671.0769.8370.57154,684
8/30/201671.8472.5170.8871.10132,438
8/29/201670.7472.1970.5372.02148,372
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center