$58.48 -3.23 (%) Minerals Technologies Inc - NYSE

Oct. 1, 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
10/1/201461.5561.5558.4258.48464,569
9/30/201462.8862.9461.6861.71257,506
9/29/201462.7363.2662.4163.04181,896
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
7/29/201461.3461.5359.8259.90158,878
7/28/201461.0661.5159.8361.35144,094
7/25/201461.5361.8760.8160.99123,411
7/24/201462.6362.9961.9462.15120,859
7/23/201462.8163.1762.1462.6878,066
7/22/201462.1063.3262.0562.65171,174
7/21/201462.5962.9461.7861.83174,661
7/18/201462.5963.6062.5062.94200,064
7/17/201462.7363.3462.3962.76217,973
7/16/201464.0964.3462.6363.03160,158
7/15/201465.0065.2463.6763.78199,771
7/14/201464.9365.1864.3464.98150,393
7/11/201464.2364.7863.8964.57103,858
7/10/201463.8665.1863.7764.46101,874
7/9/201466.1066.2064.9665.16114,974
7/8/201466.1866.6065.5066.05170,334
7/7/201466.8066.9166.1866.34111,340
7/3/201466.6967.2266.5867.0251,843
7/2/201466.4767.3566.3466.45122,252
7/1/201465.9866.9765.9266.56298,138
6/30/201464.8665.6064.1665.58138,501
6/27/201464.3465.2064.2265.01392,905
6/26/201465.2465.2464.3964.7496,958
6/25/201464.2765.7064.2765.39144,567
6/24/201464.9966.3864.1764.55173,504
6/23/201465.5065.8264.8665.01105,591
6/20/201465.0065.4464.9065.41255,917
6/19/201463.6165.0163.4864.95191,850
6/18/201463.0863.6762.2863.57165,257
6/17/201461.6563.3461.4762.96180,247
6/16/201462.1962.1961.3661.65112,758
6/13/201462.5062.5061.6962.1289,034
6/12/201462.4562.9461.9162.1193,172
6/11/201463.0563.3962.3262.68111,248
6/10/201463.7864.0063.0463.48134,722
6/9/201463.2463.7363.0163.70110,816
6/6/201462.7863.2962.7363.1493,198
6/5/201461.1062.7960.6062.78107,085
6/4/201460.4761.1160.2860.99105,824
6/3/201461.6661.9760.5660.60144,680
6/2/201462.2162.2161.1161.84108,716
5/30/201462.6962.7261.9662.00126,106
5/29/201462.7762.9061.8362.56155,360
5/28/201462.5062.9962.1962.47120,360
5/27/201463.1563.4862.3262.71172,674
5/23/201461.5062.7661.3562.6599,426
5/22/201461.3461.8461.1061.71145,482
5/21/201461.8862.4561.2161.39191,074
5/20/201462.4362.4360.9461.76239,083
5/19/201461.4563.2261.3862.42257,726
5/16/201461.3461.7260.7561.43178,327
5/15/201462.2362.3160.5061.52257,577
5/14/201462.1862.8961.6162.68396,969
5/13/201462.2362.7262.0762.36232,253
5/12/201461.2462.7361.2462.40182,316
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center