$64.65 +0.75 (%) Minerals Technologies Inc - NYSE

Jul. 29, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTX historical data

Date Open High Low Close Volume
7/28/201561.6864.0360.7963.90221,263
7/27/201561.2761.7060.5061.36160,583
7/24/201562.8662.9061.0261.52230,205
7/23/201564.2264.5363.2563.35164,397
7/22/201564.0364.4763.6764.05170,028
7/21/201564.9867.0363.9064.45208,887
7/20/201564.0864.9663.4964.80221,214
7/17/201563.8964.8063.8164.10244,385
7/16/201565.5465.5463.9964.08181,729
7/15/201565.9566.2965.0165.08156,352
7/14/201565.3066.2365.1265.86179,983
7/13/201565.0965.6464.5765.28198,435
7/10/201565.0165.0164.1264.41217,198
7/9/201565.7166.5364.2364.27170,983
7/8/201566.2566.3764.3964.72403,656
7/7/201567.0067.3665.2567.18317,508
7/6/201567.8469.0966.7267.04280,559
7/2/201568.3369.0367.2167.84334,195
7/1/201568.4069.1567.5468.15303,174
6/30/201567.5168.8466.0468.13374,706
6/29/201568.2269.1766.5366.74244,980
6/26/201568.2469.8767.9069.02782,953
6/25/201567.9068.1267.5067.94129,267
6/24/201568.0968.7467.4367.76165,250
6/23/201568.3068.6767.5368.44174,567
6/22/201569.4869.4867.9168.35238,116
6/19/201568.8769.7068.3068.79246,252
6/18/201568.6269.2867.9669.10207,260
6/17/201570.4770.4767.7568.21188,435
6/16/201568.3670.3667.9970.20151,574
6/15/201569.3569.3568.1868.54114,568
6/12/201570.1270.5469.8370.14120,204
6/11/201570.9571.4870.0470.32153,192
6/10/201569.7071.8069.6170.89159,450
6/9/201568.7269.3268.0469.12223,074
6/8/201569.6670.5868.6868.78117,378
6/5/201568.5770.0068.2369.91193,515
6/4/201569.2870.0068.0468.73325,124
6/3/201568.9270.2568.5769.98190,078
6/2/201567.5368.9567.5368.62142,891
6/1/201567.6568.1666.2367.76217,131
5/29/201567.3768.3967.2467.31146,559
5/28/201567.8267.9767.2167.59116,783
5/27/201566.7568.4466.7267.89145,529
5/26/201567.2667.4565.5666.49148,020
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!