$67.60 -0.95 (%) Minerals Technologies Inc - NYSE

May. 22, 2015 | 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
5/22/201568.0868.9667.1067.60111,780
5/21/201568.0869.1867.7868.55123,803
5/20/201568.1568.8967.5768.20143,057
5/19/201568.5268.7667.3768.13129,831
5/18/201567.2269.1366.8468.34121,468
5/15/201569.2069.2067.3767.54148,183
5/14/201568.4469.5768.0369.54135,023
5/13/201568.0668.2567.0867.96133,370
5/12/201568.6868.6866.8567.64124,168
5/11/201569.1969.6469.0069.13120,252
5/8/201569.2270.7969.1769.45184,913
5/7/201567.5469.0167.5468.36243,054
5/6/201567.5368.1667.2867.88166,128
5/5/201568.2169.3666.5666.94170,605
5/4/201568.5169.4367.7468.21133,137
5/1/201567.8468.7267.5968.28119,470
4/30/201569.8870.5067.5567.73223,980
4/29/201571.0971.3969.9070.08157,570
4/28/201570.3172.2470.0271.48212,201
4/27/201570.1072.1970.0470.24274,466
4/24/201570.3671.8165.6069.37528,867
4/23/201568.5270.5468.3670.51319,624
4/22/201570.0270.5668.2468.84203,939
4/21/201571.5971.5970.0570.18160,804
4/20/201570.0071.3769.3971.20144,331
4/17/201570.4770.4769.2269.53162,632
4/16/201572.3272.3270.9171.02112,354
4/15/201572.1973.1772.0172.47133,164
4/14/201571.6371.9770.8971.81118,970
4/13/201572.6572.8071.4671.81175,393
4/10/201573.2073.2772.5372.9167,181
4/9/201572.9273.2271.4672.77110,734
4/8/201572.7273.3972.3773.0987,781
4/7/201574.0674.0772.7672.80135,283
4/6/201572.9574.2772.6374.21174,799
4/2/201573.3274.0472.7873.27116,510
4/1/201572.6073.4071.6673.38246,621
3/31/201571.5873.2571.2973.10224,951
3/30/201571.1771.9070.9271.68172,394
3/27/201572.1972.4570.6570.65147,437
3/26/201571.8172.9271.6372.24290,943
3/25/201571.3972.5071.2471.88340,612
3/24/201571.7372.1271.0671.16105,896
3/23/201571.3872.0771.1671.62121,976
3/20/201570.4871.6070.0871.38386,473
3/19/201570.2570.7369.5269.91139,370
3/18/201570.3871.1268.9570.71259,535
3/17/201570.2071.0269.8370.88143,223
3/16/201569.9670.8069.4670.73161,300
3/13/201571.0171.2069.1569.91150,262
3/12/201569.8871.4369.8871.31145,282
3/11/201568.9070.1268.7869.46229,451
3/10/201569.2969.6568.2268.90180,603
3/9/201568.9870.4368.6870.13169,115
3/6/201569.5270.2568.3968.71161,408
3/5/201571.2871.2869.7670.22113,169
3/4/201571.5571.5570.5171.11164,541
3/3/201574.1074.1071.2771.93237,094
3/2/201573.4774.8772.5674.74253,563
2/27/201572.8473.6672.8473.23270,807
2/26/201571.8572.7071.4772.65117,447
2/25/201572.8872.9971.7472.35166,662
2/24/201572.4972.9572.0372.86197,877
2/23/201572.2072.6170.8472.60171,995
2/20/201571.3272.8369.9972.67252,251
2/19/201570.9672.0070.1871.54145,633
2/18/201570.1971.9770.1971.55179,108
2/17/201570.7871.6870.2670.81195,220
2/13/201571.2271.4969.7371.19273,564
2/12/201570.0071.5069.7271.04175,065
2/11/201568.6569.8768.2769.47297,990
2/10/201568.3069.1067.5368.96279,205
2/9/201566.8068.7366.3468.16475,018
2/6/201566.3767.3166.1266.84287,246
2/5/201563.5766.4462.9966.31343,392
2/4/201565.4865.5862.8963.11534,037
2/3/201564.9266.6964.7066.21359,984
2/2/201565.3565.3562.6464.67449,037
1/30/201560.8367.2160.2865.33679,793
1/29/201560.3160.4358.5459.00517,591
1/28/201561.9762.0860.3160.32314,419
1/27/201561.2861.9660.6961.53200,489
1/26/201561.2862.2760.5962.14270,532
1/23/201561.8162.1360.5861.49228,396
1/22/201561.2962.0960.0361.94310,240
1/21/201559.8460.9559.3660.61182,073
1/20/201561.1461.2159.1660.18177,926
1/16/201558.8561.2458.8561.14254,028
1/15/201561.0061.3058.8459.23367,178
1/14/201560.7861.3760.0860.98293,226
1/13/201563.0563.5260.5061.74229,495
1/12/201563.9764.3762.4962.56182,120
1/9/201565.8866.0263.7863.92147,560
1/8/201563.8066.5863.6165.86297,802
1/7/201562.8463.1161.5563.08254,144
1/6/201564.7064.9762.0462.22377,458
1/5/201567.6368.2164.1264.39372,118
1/2/201569.7670.2467.4968.33256,035
12/31/201471.2871.7069.3669.45223,070
12/30/201471.9072.1770.6971.14139,645
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center