Minerals Technologies Inc (NY: MTX )

73.68 +1.60 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.35 26.44 26.05 26.21 144,152 -0.04(-0.16%)
Oct 30, 2006 26.11 26.36 25.79 26.25 186,661 +0.08(+0.29%)
Oct 27, 2006 26.89 27.31 26.17 26.18 385,318 -0.23(-0.88%)
Oct 26, 2006 26.46 26.56 25.98 26.41 223,278 +0.07(+0.27%)
Oct 25, 2006 26.23 26.42 26.11 26.34 159,725 +0.14(+0.54%)
Oct 24, 2006 26.06 26.31 25.99 26.20 114,480 +0.04(+0.15%)
Oct 23, 2006 26.10 26.35 26.08 26.16 91,752 -0.06(-0.24%)
Oct 20, 2006 26.35 26.35 25.78 26.22 97,645 -0.08(-0.31%)
Oct 19, 2006 26.18 26.51 26.11 26.30 154,885 +0.18(+0.69%)
Oct 18, 2006 26.07 26.25 26.01 26.12 128,159 +0.24(+0.94%)
Oct 17, 2006 25.76 25.98 25.67 25.88 72,602 +0.00(+0.00%)
Oct 16, 2006 25.64 25.96 25.57 25.88 83,334 +0.24(+0.95%)
Oct 13, 2006 25.66 25.83 25.52 25.64 151,728 +0.05(+0.20%)
Oct 12, 2006 25.23 25.58 25.10 25.58 120,372 +0.56(+2.22%)
Oct 11, 2006 25.09 25.24 24.82 25.03 188,345 -0.06(-0.25%)
Oct 10, 2006 25.33 25.37 25.04 25.09 159,094 -0.19(-0.75%)
Oct 09, 2006 25.05 25.31 24.96 25.28 104,800 +0.18(+0.72%)
Oct 06, 2006 25.04 25.19 24.84 25.10 135,524 +0.06(+0.25%)
Oct 05, 2006 25.04 25.16 24.98 25.04 211,073 +0.01(+0.06%)
Oct 04, 2006 24.54 25.05 24.50 25.02 187,714 +0.45(+1.84%)
Oct 03, 2006 24.83 24.84 24.35 24.57 291,882 -0.38(-1.52%)
Oct 02, 2006 25.30 25.47 24.89 24.95 178,454 -0.42(-1.67%)
Sep 29, 2006 25.47 25.49 25.10 25.38 241,376 +0.02(+0.09%)
Sep 28, 2006 25.52 25.61 25.28 25.35 145,415 -0.01(-0.04%)
Sep 27, 2006 25.21 25.56 25.21 25.36 325,763 +0.13(+0.53%)
Sep 26, 2006 24.96 25.30 24.90 25.23 233,800 +0.31(+1.24%)
Sep 25, 2006 24.36 25.04 24.35 24.92 209,810 +0.60(+2.46%)
Sep 22, 2006 24.64 24.64 24.23 24.32 197,815 -0.35(-1.41%)
Sep 21, 2006 25.07 25.14 24.57 24.67 172,983 -0.34(-1.35%)
Sep 20, 2006 24.69 25.13 24.63 25.00 200,340 +0.43(+1.76%)
Sep 19, 2006 24.55 24.61 24.23 24.57 172,351 -0.00(-0.02%)
Sep 18, 2006 24.83 24.91 24.56 24.58 148,361 -0.29(-1.15%)
Sep 15, 2006 24.73 25.02 24.65 24.86 501,903 +0.35(+1.43%)
Sep 14, 2006 24.38 24.53 24.23 24.51 160,987 +0.07(+0.27%)
Sep 13, 2006 24.47 24.58 24.33 24.44 220,963 -0.00(-0.02%)
Sep 12, 2006 24.04 24.50 24.02 24.45 230,644 +0.51(+2.12%)
Sep 11, 2006 23.98 24.22 23.81 23.94 238,009 -0.11(-0.45%)
Sep 08, 2006 24.19 24.19 24.01 24.05 147,309 -0.09(-0.35%)
Sep 07, 2006 24.23 24.42 24.06 24.13 181,611 -0.22(-0.90%)
Sep 06, 2006 24.80 24.81 24.34 24.35 249,584 -0.57(-2.29%)
Sep 05, 2006 24.95 25.19 24.83 24.92 217,386 +0.05(+0.19%)
Sep 01, 2006 24.90 25.00 24.78 24.88 145,204 +0.17(+0.69%)
Aug 31, 2006 24.70 24.85 24.63 24.71 192,554 +0.05(+0.21%)
Aug 30, 2006 24.57 24.87 24.50 24.65 187,714 +0.18(+0.72%)
Aug 29, 2006 24.34 24.59 24.18 24.48 224,751 +0.21(+0.88%)
Aug 28, 2006 24.26 24.42 24.20 24.26 146,257 +0.11(+0.45%)
Aug 25, 2006 24.10 24.33 24.02 24.15 97,013 -0.02(-0.10%)
Aug 24, 2006 24.53 24.54 24.09 24.18 135,945 -0.23(-0.95%)
Aug 23, 2006 24.44 24.74 24.20 24.41 192,975 +0.03(+0.14%)
Aug 22, 2006 24.41 24.65 24.36 24.38 199,077 -0.00(-0.02%)
Aug 21, 2006 24.59 24.59 24.29 24.38 111,955 -0.25(-1.02%)
Aug 18, 2006 24.79 24.89 24.33 24.63 236,115 -0.09(-0.38%)
Aug 17, 2006 24.64 24.92 24.57 24.73 454,343 +0.14(+0.58%)
Aug 16, 2006 24.69 24.73 24.15 24.59 333,339 +0.55(+2.29%)
Aug 15, 2006 23.95 24.28 23.89 24.04 222,226 +0.29(+1.20%)
Aug 14, 2006 23.60 23.89 23.55 23.75 286,411 +0.27(+1.13%)
Aug 11, 2006 23.59 23.71 23.41 23.48 198,657 -0.16(-0.66%)
Aug 10, 2006 23.38 23.83 23.38 23.64 184,978 +0.14(+0.61%)
Aug 09, 2006 23.81 24.09 23.45 23.50 165,407 -0.19(-0.82%)
Aug 08, 2006 24.00 24.04 23.63 23.69 583,134 -0.29(-1.21%)
Aug 07, 2006 23.43 24.07 23.43 23.98 202,024 -0.16(-0.65%)
Aug 04, 2006 24.28 24.42 23.93 24.14 188,555 -0.03(-0.14%)
Aug 03, 2006 24.09 24.32 23.94 24.17 232,538 +0.03(+0.14%)
Aug 02, 2006 23.88 24.23 23.84 24.14 519,370 +0.35(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.