$54.63 -5.76 (%) Minerals Technologies Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/23/201658.8260.4158.8260.3994,854
6/22/201658.6759.0157.9057.91127,607
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center