Minerals Technologies Inc (NY: MTX )

82.48 -0.77 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 24.90 25.22 24.79 24.97 119,334 +0.07(+0.29%)
May 28, 2002 25.09 25.18 24.76 24.90 152,798 -0.16(-0.63%)
May 27, 2002 25.49 25.50 25.05 25.05 1,010,238 +0.00(+0.00%)
May 24, 2002 25.49 25.50 25.05 25.05 91,342 -0.47(-1.84%)
May 23, 2002 25.22 25.52 24.90 25.52 182,684 +0.34(+1.34%)
May 22, 2002 25.13 25.35 24.99 25.19 90,921 +0.12(+0.47%)
May 21, 2002 25.21 25.41 25.06 25.07 83,976 -0.09(-0.36%)
May 20, 2002 25.37 25.66 25.11 25.16 61,666 -0.29(-1.14%)
May 17, 2002 25.47 25.56 25.24 25.45 87,554 -0.13(-0.52%)
May 16, 2002 25.40 25.70 25.40 25.58 126,279 +0.14(+0.56%)
May 15, 2002 25.46 25.66 25.41 25.44 31,843,560 -0.04(-0.17%)
May 14, 2002 25.04 25.53 25.04 25.48 156,797 +0.46(+1.84%)
May 13, 2002 24.92 25.28 24.86 25.02 94,709 +0.13(+0.53%)
May 10, 2002 25.44 25.44 24.88 24.89 84,186 -0.58(-2.29%)
May 09, 2002 25.30 25.75 25.30 25.47 196,365 +0.20(+0.81%)
May 08, 2002 25.28 25.42 25.09 25.27 127,332 +0.02(+0.08%)
May 07, 2002 24.99 25.41 24.99 25.25 206,257 +0.23(+0.93%)
May 06, 2002 25.19 25.47 24.96 25.02 296,757 -0.18(-0.70%)
May 03, 2002 24.56 25.37 24.42 25.19 361,370 +0.52(+2.10%)
May 02, 2002 23.73 24.72 23.73 24.67 444,925 +0.95(+3.98%)
May 01, 2002 23.73 23.80 23.52 23.73 481,757 -0.03(-0.12%)
Apr 30, 2002 23.69 23.97 23.63 23.76 327,485 +0.05(+0.20%)
Apr 29, 2002 23.71 23.75 23.38 23.71 154,903 -0.04(-0.18%)
Apr 26, 2002 23.89 24.08 23.71 23.75 212,781 -0.24(-1.01%)
Apr 25, 2002 24.11 24.12 23.85 23.99 21,046 -0.05(-0.20%)
Apr 24, 2002 24.31 24.51 24.00 24.04 694,539 -0.22(-0.92%)
Apr 23, 2002 24.18 24.33 24.11 24.27 254,453 -0.09(-0.37%)
Apr 22, 2002 24.77 24.77 24.19 24.36 57,246 -0.42(-1.69%)
Apr 19, 2002 24.94 25.22 24.57 24.77 317,804 -0.24(-0.97%)
Apr 18, 2002 25.36 25.53 24.99 25.02 143,117 -0.34(-1.35%)
Apr 17, 2002 25.35 25.57 25.28 25.36 203,941 +0.01(+0.04%)
Apr 16, 2002 24.94 25.35 24.94 25.35 154,692 +0.43(+1.72%)
Apr 15, 2002 24.99 25.18 24.64 24.92 116,598 -0.13(-0.53%)
Apr 12, 2002 24.43 25.10 24.37 25.05 110,284 +0.44(+1.80%)
Apr 11, 2002 24.85 24.99 24.55 24.61 117,650 -0.21(-0.86%)
Apr 10, 2002 24.41 24.90 24.41 24.83 265,398 +0.47(+1.91%)
Apr 09, 2002 24.41 24.47 24.28 24.36 333,799 -0.04(-0.18%)
Apr 08, 2002 24.30 24.54 23.96 24.40 325,170 +0.10(+0.41%)
Apr 05, 2002 23.87 24.42 23.87 24.30 391,046 +0.48(+2.01%)
Apr 04, 2002 24.09 24.14 23.75 23.82 148,589 -0.35(-1.45%)
Apr 03, 2002 24.68 24.68 24.10 24.17 132,804 -0.51(-2.06%)
Apr 02, 2002 24.66 24.73 24.54 24.68 232,775 +0.07(+0.29%)
Apr 01, 2002 24.88 24.88 24.33 24.61 206,467 -0.32(-1.28%)
Mar 29, 2002 25.15 25.22 24.83 24.93 170,688 +0.00(+0.00%)
Mar 28, 2002 25.15 25.22 24.83 24.93 170,688 -0.22(-0.87%)
Mar 27, 2002 25.09 25.48 25.05 25.15 350,216 -0.01(-0.06%)
Mar 26, 2002 24.72 25.17 24.72 25.16 137,855 +0.36(+1.46%)
Mar 25, 2002 24.97 25.09 24.76 24.80 138,065 -0.28(-1.12%)
Mar 22, 2002 25.13 25.29 25.07 25.08 112,599 -0.13(-0.53%)
Mar 21, 2002 25.09 25.32 24.92 25.22 333,799 +0.13(+0.51%)
Mar 20, 2002 25.21 25.22 25.02 25.09 84,186 -0.03(-0.11%)
Mar 19, 2002 25.16 25.18 25.03 25.12 140,381 -0.07(-0.26%)
Mar 18, 2002 25.13 25.38 25.13 25.18 178,475 -0.02(-0.09%)
Mar 15, 2002 24.97 25.35 24.97 25.21 327,064 -0.03(-0.11%)
Mar 14, 2002 25.62 26.08 25.21 25.23 361,791 -0.38(-1.48%)
Mar 13, 2002 25.32 25.72 25.30 25.61 195,733 +0.28(+1.09%)
Mar 12, 2002 25.23 25.41 25.04 25.34 92,605 +0.01(+0.04%)
Mar 11, 2002 25.26 25.40 25.00 25.33 144,169 +0.07(+0.28%)
Mar 08, 2002 25.06 25.37 24.92 25.26 239,721 +0.30(+1.22%)
Mar 07, 2002 24.71 25.16 24.63 24.95 299,283 +0.30(+1.23%)
Mar 06, 2002 24.29 24.83 24.29 24.65 188,156 +0.40(+1.67%)
Mar 05, 2002 24.53 24.74 24.10 24.25 188,577 -0.40(-1.64%)
Mar 04, 2002 24.12 24.76 24.11 24.65 155,745 +0.52(+2.17%)
Mar 01, 2002 24.09 24.15 23.93 24.13 138,065 -0.08(-0.31%)
Feb 28, 2002 23.88 24.40 23.86 24.20 147,957 +0.35(+1.47%)
Feb 27, 2002 23.76 23.95 23.64 23.85 202,258 +0.10(+0.42%)
Feb 26, 2002 23.47 23.78 23.41 23.75 254,874 +0.28(+1.19%)
Feb 25, 2002 23.57 23.71 23.40 23.47 118,913 -0.10(-0.40%)
Feb 22, 2002 23.03 23.57 22.99 23.57 397,570 +0.50(+2.18%)
Feb 21, 2002 23.52 23.57 23.06 23.06 420,932 -0.50(-2.14%)
Feb 20, 2002 23.20 23.58 23.20 23.57 320,961 +0.41(+1.79%)
Feb 19, 2002 23.54 23.57 23.04 23.15 905,005 -0.37(-1.56%)
Feb 18, 2002 23.48 23.64 23.48 23.52 278,657 +0.00(+0.00%)
Feb 15, 2002 23.48 23.64 23.48 23.52 267,923 +0.05(+0.22%)
Feb 14, 2002 23.57 23.57 23.34 23.47 94,709 -0.05(-0.22%)
Feb 13, 2002 23.28 23.66 23.27 23.52 320,329 +0.17(+0.71%)
Feb 12, 2002 23.12 23.40 23.07 23.35 278,236 -0.09(-0.41%)
Feb 11, 2002 23.70 23.78 23.35 23.45 357,582 -0.26(-1.08%)
Feb 08, 2002 22.85 23.70 22.85 23.70 169,425 +0.80(+3.51%)
Feb 07, 2002 23.13 23.31 22.86 22.90 138,907 -0.13(-0.58%)
Feb 06, 2002 22.94 23.15 22.64 23.03 150,272 +0.21(+0.94%)
Feb 05, 2002 22.55 23.16 22.52 22.82 269,607 +0.27(+1.20%)
Feb 04, 2002 22.63 22.95 22.46 22.55 58,930 -0.19(-0.86%)
Feb 01, 2002 22.38 22.94 22.38 22.74 159,323 +0.41(+1.83%)
Jan 31, 2002 22.05 22.59 21.95 22.34 176,581 +0.36(+1.64%)
Jan 30, 2002 21.62 22.26 21.57 21.98 426,825 +0.24(+1.11%)
Jan 29, 2002 21.95 21.98 21.52 21.73 300,756 -0.19(-0.87%)
Jan 28, 2002 22.64 22.76 21.90 21.92 141,012 -0.60(-2.68%)
Jan 25, 2002 22.31 22.75 22.16 22.53 130,489 +0.21(+0.96%)
Jan 24, 2002 21.95 22.36 21.95 22.31 148,589 +0.36(+1.65%)
Jan 23, 2002 21.47 22.04 21.47 21.95 77,872 +0.48(+2.24%)
Jan 22, 2002 21.43 21.71 20.93 21.47 184,789 +0.06(+0.29%)
Jan 21, 2002 21.38 21.80 21.22 21.41 799,772 +0.00(+0.00%)
Jan 18, 2002 21.38 21.80 21.22 21.41 91,552 +0.06(+0.27%)
Jan 17, 2002 20.93 21.37 20.24 21.35 327,275 +0.42(+2.00%)
Jan 16, 2002 21.69 21.69 20.90 20.93 162,480 -0.80(-3.69%)
Jan 15, 2002 21.79 22.12 21.52 21.74 120,176 +0.00(+0.00%)
Jan 14, 2002 22.28 22.28 21.56 21.74 186,894 -0.59(-2.66%)
Jan 11, 2002 22.52 22.71 22.18 22.33 191,734 -0.24(-1.05%)
Jan 10, 2002 22.81 22.95 22.49 22.57 328,117 +0.41(+1.84%)
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.