Indicators

Minerals Technologies Inc (NY: MTX )

83.25 -1.21 (-1.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.20	27.49	27.09	27.32	204,166	+0.14(+0.52%)
May 27, 2004	27.12	27.50	27.08	27.18	274,257	+0.06(+0.21%)
May 26, 2004	26.94	27.14	26.70	27.12	173,015	+0.13(+0.49%)
May 25, 2004	26.52	26.99	26.37	26.99	237,423	+0.50(+1.90%)
May 24, 2004	26.33	26.86	26.33	26.48	186,696	+0.22(+0.85%)
May 21, 2004	26.18	26.60	26.10	26.26	170,068	+0.12(+0.47%)
May 20, 2004	26.15	26.37	25.97	26.14	141,653	+0.03(+0.11%)
May 19, 2004	26.20	26.93	26.05	26.11	292,358	+0.02(+0.09%)
May 18, 2004	25.94	26.14	25.90	26.08	191,117	+0.15(+0.57%)
May 17, 2004	26.21	26.21	25.48	25.94	316,353	-0.32(-1.23%)
May 14, 2004	26.17	26.58	25.96	26.26	292,358	+0.08(+0.31%)
May 13, 2004	26.10	26.31	26.00	26.18	509,785	+0.06(+0.24%)
May 12, 2004	26.53	26.53	25.91	26.12	421,804	-0.44(-1.65%)
May 11, 2004	26.32	26.79	26.31	26.55	338,454	+0.29(+1.08%)
May 10, 2004	26.36	26.54	25.95	26.27	531,886	-0.11(-0.43%)
May 07, 2004	27.22	27.23	26.23	26.38	419,910	-0.90(-3.31%)
May 06, 2004	27.89	27.89	26.71	27.29	406,860	-0.63(-2.26%)
May 05, 2004	28.20	28.27	27.86	27.92	239,948	-0.28(-0.99%)
May 04, 2004	27.91	28.55	27.79	28.20	443,063	+0.26(+0.94%)

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.