$41.39 +1.20 (%) Minerals Technologies Inc - NYSE

Feb. 5, 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
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
12/9/201556.7158.4956.0356.62246,487
12/8/201556.4357.0055.5656.38363,912
12/7/201559.4359.4657.1257.46269,329
12/4/201558.9760.4958.9759.96155,041
12/3/201560.4460.5858.3358.97200,752
12/2/201561.3861.3859.9660.10141,333
12/1/201561.6061.8960.8061.61136,929
11/30/201560.7761.8960.3461.54157,797
11/27/201560.9861.1459.9160.5352,336
11/25/201561.2861.3160.2861.0996,862
11/24/201559.6561.7559.2661.51154,670
11/23/201559.7560.8258.2359.86173,476
11/20/201560.3960.7359.6359.93164,384
11/19/201560.5561.2059.8060.06153,339
11/18/201559.6661.0059.1660.90168,358
11/17/201560.0960.7859.1959.37146,836
11/16/201559.2560.3558.5260.16101,973
11/13/201558.6260.4557.9059.42172,326
11/12/201560.0360.4458.8058.97126,193
11/11/201561.1661.1659.8260.7397,089
11/10/201561.0061.3460.1960.93148,750
11/9/201561.5561.5560.3661.08206,040
11/6/201559.8062.2759.7661.80224,164
11/5/201559.7760.4859.1760.17146,427
11/4/201560.4860.5459.2559.96157,771
11/3/201559.5761.1159.5760.24151,810
11/2/201558.8559.8558.4659.62304,186
10/30/201559.3559.7858.6558.94255,917
10/29/201560.2060.4658.8759.39171,814
10/28/201559.1960.4558.2660.29395,068
10/27/201560.9560.9558.6859.15211,574
10/26/201561.2362.2661.0861.42303,443
10/23/201560.2963.2459.5561.47418,131
10/22/201557.8559.3756.6859.11177,531
10/21/201559.0959.0957.0357.13190,924
10/20/201558.1859.5258.0759.07354,199
10/19/201557.2758.4256.5958.41176,854
10/16/201558.2658.2656.9557.80166,455
10/15/201557.2558.0556.4657.99162,602
10/14/201556.9657.6956.5257.02206,656
10/13/201557.1857.5556.0656.94309,114
10/12/201556.5656.8356.0056.61243,239
10/9/201555.5256.6455.5056.60280,293
10/8/201553.2555.6552.9055.54246,050
10/7/201552.1053.3351.8653.13226,491
10/6/201551.0252.1150.8551.69227,887
10/5/201550.0151.1249.5950.96219,455
10/2/201547.6949.5347.2149.53314,948
10/1/201548.4048.6347.1448.45253,575
9/30/201548.7649.2447.6848.16394,025
9/29/201548.4649.4647.7848.30258,445
9/28/201549.8350.8648.3648.44193,029
9/25/201550.7352.0250.0050.31245,708
9/24/201549.7650.4349.2549.99234,553
9/23/201551.7751.8650.1550.38203,789
9/22/201551.4752.0051.1551.70274,414
9/21/201553.0053.0552.0652.25251,450
9/18/201552.3653.5451.8152.59538,646
9/17/201553.1653.7251.8352.41270,110
9/16/201550.7753.0950.6352.92469,022
9/15/201550.5450.9049.4950.85729,592
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center