FinancialContent is the trusted provider of stock market information to the media industry.
Minerals Technologies Inc (NY: MTX)
51.79 USD  -0.55 (-1.05%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 51.93 52.58 51.65 51.79 112,362 -0.55(-1.05%)
Oct 17, 2019 52.10 52.53 51.91 52.34 137,221 +0.64(+1.24%)
Oct 16, 2019 51.49 52.85 51.31 51.70 231,664 +0.07(+0.14%)
Oct 15, 2019 50.56 52.03 50.56 51.63 272,922 +1.07(+2.12%)
Oct 14, 2019 50.57 51.07 50.10 50.56 182,497 -0.17(-0.34%)
Oct 11, 2019 50.99 51.72 50.64 50.73 370,000 +0.91(+1.83%)
Oct 10, 2019 49.74 50.45 49.56 49.82 70,825 +0.27(+0.54%)
Oct 09, 2019 49.62 49.83 48.89 49.55 116,747 +0.63(+1.29%)
Oct 08, 2019 49.73 49.73 48.64 48.92 121,735 -1.54(-3.05%)
Oct 07, 2019 50.66 51.16 50.27 50.46 159,421 -0.29(-0.57%)
Oct 04, 2019 50.24 50.80 49.93 50.75 64,000 +0.53(+1.06%)
Oct 03, 2019 50.53 50.68 49.47 50.22 77,934 -0.43(-0.85%)
Oct 02, 2019 50.69 50.85 49.75 50.65 121,451 -0.66(-1.29%)
Oct 01, 2019 53.53 54.41 51.24 51.31 109,585 -1.78(-3.35%)
Sep 30, 2019 52.92 53.52 52.25 53.09 107,833 +0.32(+0.61%)
Sep 27, 2019 53.68 53.80 52.64 52.77 107,800 -0.62(-1.16%)
Sep 26, 2019 53.60 53.66 53.01 53.39 141,189 -0.44(-0.82%)
Sep 25, 2019 52.73 54.05 52.61 53.83 111,129 +1.27(+2.42%)
Sep 24, 2019 53.63 53.88 52.25 52.56 139,429 -0.90(-1.68%)
Sep 23, 2019 52.61 53.82 52.61 53.46 149,887 +0.21(+0.39%)
Sep 20, 2019 53.47 53.82 52.90 53.25 543,000 -0.07(-0.13%)
Sep 19, 2019 53.69 54.45 53.24 53.32 165,182 -0.26(-0.49%)
Sep 18, 2019 53.86 53.86 52.77 53.58 259,010 -0.35(-0.65%)
Sep 17, 2019 54.29 54.29 53.28 53.93 134,862 -0.78(-1.43%)
Sep 16, 2019 54.98 55.34 53.59 54.71 219,649 -0.62(-1.12%)
Sep 13, 2019 55.07 56.12 54.80 55.33 132,800 +0.94(+1.73%)
Sep 12, 2019 54.19 54.82 52.92 54.39 263,619 +0.30(+0.55%)
Sep 11, 2019 52.44 54.52 51.67 54.09 188,937 +2.18(+4.20%)
Sep 10, 2019 50.73 51.92 50.54 51.91 432,141 +1.34(+2.65%)
Sep 09, 2019 50.17 50.83 50.01 50.57 225,962 +0.95(+1.91%)
Sep 06, 2019 49.76 50.46 49.56 49.62 185,000 -0.06(-0.12%)
Sep 05, 2019 49.78 50.55 49.60 49.68 344,059 +0.86(+1.76%)
Sep 04, 2019 48.04 49.14 48.00 48.82 158,229 +1.60(+3.39%)
Sep 03, 2019 47.58 47.66 46.60 47.22 293,443 -0.98(-2.03%)
Aug 30, 2019 48.64 48.85 48.13 48.20 76,900 +0.09(+0.19%)
Aug 29, 2019 47.25 48.29 47.25 48.11 209,302 +1.75(+3.77%)
Aug 28, 2019 45.40 46.87 45.26 46.36 109,667 +0.81(+1.78%)
Aug 27, 2019 47.07 47.87 45.30 45.55 144,380 -0.94(-2.02%)
Aug 26, 2019 46.66 46.69 45.89 46.49 97,986 +0.53(+1.15%)
Aug 23, 2019 48.08 48.37 45.77 45.96 125,400 -2.47(-5.10%)
Aug 22, 2019 48.57 48.98 48.21 48.43 120,780 -0.05(-0.10%)
Aug 21, 2019 48.81 48.98 48.05 48.48 146,926 +0.46(+0.96%)
Aug 20, 2019 48.36 48.50 47.85 48.02 68,501 -0.63(-1.29%)
Aug 19, 2019 48.90 49.05 48.53 48.65 95,128 +0.34(+0.70%)
Aug 16, 2019 47.53 48.41 46.97 48.31 80,300 +1.29(+2.74%)
Aug 15, 2019 46.94 47.21 46.23 47.02 191,739 +0.23(+0.49%)
Aug 14, 2019 48.03 48.28 46.72 46.79 163,397 -2.62(-5.30%)
Aug 13, 2019 48.79 50.27 48.79 49.41 110,434 +0.38(+0.78%)
Aug 12, 2019 49.51 49.51 48.71 49.03 87,361 -0.90(-1.80%)
Aug 09, 2019 51.02 51.28 49.80 49.93 286,200 -1.48(-2.88%)
Aug 08, 2019 49.83 51.58 49.83 51.41 392,496 +2.02(+4.09%)
Aug 07, 2019 49.65 49.87 48.77 49.39 228,052 -1.06(-2.10%)
Aug 06, 2019 50.39 50.67 48.46 50.45 415,256 +0.29(+0.58%)
Aug 05, 2019 51.30 51.60 49.31 50.16 190,487 -2.83(-5.34%)
Aug 02, 2019 54.39 55.23 52.34 52.99 319,000 +1.67(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.