Indicators

Minerals Technologies Inc (NY: MTX )

86.75 +0.83 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.45	26.32	25.29	25.45	310,979	-0.30(-1.15%)
May 27, 2010	25.07	25.76	24.80	25.74	279,863	+1.26(+5.13%)
May 26, 2010	24.48	25.15	24.28	24.48	1,427	-0.01(-0.06%)
May 25, 2010	23.77	24.60	23.64	24.50	472,690	+0.11(+0.45%)
May 24, 2010	24.29	24.68	23.95	24.39	690,855	+0.10(+0.39%)
May 21, 2010	24.11	24.70	23.64	24.29	713,053	+0.03(+0.12%)
May 20, 2010	24.52	24.96	24.25	24.26	457,730	-1.41(-5.50%)
May 19, 2010	25.70	25.85	25.11	25.68	534,024	-0.07(-0.28%)
May 18, 2010	26.61	27.03	25.66	25.75	318,626	-0.55(-2.10%)
May 17, 2010	26.41	26.80	25.63	26.30	323,998	+0.10(+0.38%)
May 14, 2010	26.20	27.07	25.88	26.20	458,958	-1.08(-3.97%)
May 13, 2010	27.39	27.57	27.11	27.28	151,984	-0.23(-0.85%)
May 12, 2010	26.75	27.58	26.75	27.52	333,938	+0.76(+2.84%)
May 11, 2010	26.76	27.09	26.68	26.76	300,134	-0.19(-0.69%)
May 10, 2010	26.65	26.98	26.36	26.94	278,964	+1.70(+6.75%)
May 07, 2010	25.46	25.91	24.59	25.24	645,705	-0.49(-1.90%)
May 06, 2010	26.52	27.14	24.41	25.73	485,335	-0.75(-2.83%)
May 05, 2010	26.57	27.17	26.31	26.48	627,574	-0.26(-0.99%)
May 04, 2010	27.84	27.84	26.24	26.74	636,366	-1.57(-5.54%)

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.