Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minerals Technologies Inc (NY: MTX )

84.39 +1.91 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 20.95 21.19 20.69 21.02 375,077 +0.12(+0.57%)
Apr 29, 2003 19.84 21.16 19.79 20.90 854,764 +1.07(+5.39%)
Apr 28, 2003 18.98 20.09 18.97 19.84 476,319 +0.86(+4.51%)
Apr 25, 2003 19.41 19.41 18.77 18.98 724,687 +0.46(+2.49%)
Apr 24, 2003 18.55 18.67 18.45 18.52 107,555 -0.03(-0.18%)
Apr 23, 2003 18.48 18.57 18.32 18.55 164,175 +0.10(+0.51%)
Apr 22, 2003 18.32 18.56 18.17 18.46 237,002 +0.12(+0.65%)
Apr 21, 2003 18.23 18.51 18.22 18.34 143,548 +0.13(+0.70%)
Apr 17, 2003 18.04 18.24 17.99 18.21 280,361 +0.29(+1.59%)
Apr 16, 2003 18.07 18.10 17.82 17.93 79,772 -0.12(-0.66%)
Apr 15, 2003 17.99 18.08 17.82 18.04 362,869 +0.06(+0.34%)
Apr 14, 2003 17.86 18.02 17.86 17.98 300,567 +0.13(+0.75%)
Apr 11, 2003 17.94 18.09 17.72 17.85 182,066 -0.09(-0.48%)
Apr 10, 2003 17.91 17.96 17.86 17.94 295,726 +0.09(+0.48%)
Apr 09, 2003 18.29 18.46 17.82 17.85 353,608 -0.39(-2.16%)
Apr 08, 2003 18.66 18.66 18.21 18.24 175,541 -0.42(-2.24%)
Apr 07, 2003 18.46 18.95 18.46 18.66 214,270 +0.42(+2.29%)
Apr 04, 2003 18.46 18.58 18.15 18.24 158,913 -0.17(-0.93%)
Apr 03, 2003 18.41 18.64 18.20 18.41 135,339 +0.05(+0.26%)
Apr 02, 2003 18.05 18.43 18.05 18.37 140,391 +0.40(+2.25%)
Apr 01, 2003 18.11 18.11 17.67 17.96 340,348 -0.14(-0.79%)
Mar 31, 2003 17.91 18.22 17.69 18.11 129,867 +0.15(+0.85%)
Mar 28, 2003 18.05 18.08 17.82 17.95 90,086 -0.15(-0.84%)
Mar 27, 2003 18.05 18.15 17.77 18.11 149,441 -0.03(-0.16%)
Mar 26, 2003 18.39 18.39 18.05 18.13 114,291 -0.22(-1.19%)
Mar 25, 2003 18.02 18.39 17.99 18.35 157,229 +0.34(+1.87%)
Mar 24, 2003 18.17 18.18 17.79 18.02 239,948 -0.19(-1.04%)
Mar 21, 2003 17.96 18.24 17.80 18.21 353,187 +0.28(+1.54%)
Mar 20, 2003 17.94 18.01 17.67 17.93 146,705 -0.05(-0.29%)
Mar 19, 2003 17.82 18.20 17.82 17.98 136,391 +0.06(+0.32%)
Mar 18, 2003 17.57 17.93 17.51 17.93 283,097 +0.38(+2.17%)
Mar 17, 2003 16.20 17.55 16.20 17.55 687,011 +0.70(+4.18%)
Mar 14, 2003 17.32 17.32 16.62 16.84 596,504 -0.44(-2.56%)
Mar 13, 2003 17.06 17.29 17.04 17.28 290,674 +0.30(+1.76%)
Mar 12, 2003 17.41 17.41 16.98 16.98 339,927 -0.44(-2.51%)
Mar 11, 2003 17.59 17.67 17.31 17.42 185,644 -0.19(-1.05%)
Mar 10, 2003 17.67 17.80 17.60 17.61 104,819 -0.10(-0.56%)
Mar 07, 2003 17.61 17.78 17.48 17.71 196,800 +0.05(+0.30%)
Mar 06, 2003 17.98 17.98 17.65 17.65 119,553 -0.35(-1.95%)
Mar 05, 2003 17.82 18.05 17.79 18.01 200,378 +0.17(+0.93%)
Mar 04, 2003 18.08 18.08 17.84 17.84 191,327 -0.24(-1.31%)
Mar 03, 2003 18.11 18.34 18.01 18.08 255,103 -0.01(-0.05%)
Feb 28, 2003 18.19 18.35 18.03 18.09 171,121 -0.13(-0.70%)
Feb 27, 2003 18.44 18.58 18.12 18.22 234,055 -0.18(-0.98%)
Feb 26, 2003 18.39 18.46 18.28 18.40 276,572 -0.05(-0.26%)
Feb 25, 2003 18.26 18.55 18.05 18.44 485,370 +0.15(+0.83%)
Feb 24, 2003 18.46 18.46 18.20 18.29 322,247 -0.17(-0.90%)
Feb 21, 2003 18.32 18.54 18.20 18.46 236,160 +0.14(+0.75%)
Feb 20, 2003 18.33 18.38 18.10 18.32 206,903 -0.01(-0.05%)
Feb 19, 2003 18.48 18.48 18.27 18.33 245,842 -0.15(-0.82%)
Feb 18, 2003 18.29 18.61 18.29 18.48 145,863 +0.21(+1.17%)
Feb 14, 2003 18.23 18.49 18.14 18.27 278,677 +0.09(+0.47%)
Feb 13, 2003 18.05 18.20 17.91 18.18 172,384 +0.12(+0.68%)
Feb 12, 2003 18.10 18.23 17.90 18.06 214,270 -0.05(-0.29%)
Feb 11, 2003 18.45 18.45 17.85 18.11 225,215 -0.33(-1.80%)
Feb 10, 2003 17.96 18.44 17.96 18.44 207,113 +0.54(+3.00%)
Feb 07, 2003 18.08 18.53 17.91 17.91 241,632 -0.08(-0.45%)
Feb 06, 2003 18.52 18.65 17.96 17.99 387,917 -0.54(-2.90%)
Feb 05, 2003 18.45 18.92 18.45 18.52 248,999 +0.09(+0.49%)
Feb 04, 2003 18.26 18.64 18.24 18.43 253,419 +0.13(+0.70%)
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.