Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	67.36	69.47	67.03	68.96	177,471	+2.00(+2.98%)
Jan 30, 2023	66.93	67.95	66.75	66.97	86,084	-0.30(-0.44%)
Jan 27, 2023	67.09	67.67	66.78	67.27	62,169	-0.18(-0.27%)
Jan 26, 2023	66.93	67.81	66.35	67.44	117,013	+0.61(+0.91%)
Jan 25, 2023	65.30	66.84	65.07	66.84	122,343	+1.15(+1.75%)
Jan 24, 2023	65.88	66.06	65.16	65.69	73,947	-0.36(-0.54%)
Jan 23, 2023	65.41	66.16	65.24	66.04	72,315	+0.44(+0.67%)
Jan 20, 2023	64.58	65.71	63.79	65.61	135,412	+1.42(+2.21%)
Jan 19, 2023	63.75	64.53	63.23	64.19	120,426	-0.25(-0.39%)
Jan 18, 2023	66.03	66.30	64.38	64.44	95,262	-1.00(-1.53%)
Jan 17, 2023	66.57	66.78	65.28	65.44	87,699	-1.01(-1.52%)
Jan 13, 2023	65.71	66.60	65.64	66.45	126,605	+0.47(+0.71%)
Jan 12, 2023	65.76	66.52	64.94	65.98	102,705	+0.72(+1.11%)
Jan 11, 2023	65.11	65.68	64.76	65.26	101,697	+0.47(+0.72%)
Jan 10, 2023	63.83	65.02	63.55	64.79	241,822	+0.50(+0.77%)
Jan 09, 2023	64.05	65.22	63.52	64.30	165,911	+0.76(+1.20%)
Jan 06, 2023	62.11	63.78	62.11	63.53	111,956	+2.16(+3.53%)
Jan 05, 2023	61.53	61.79	60.78	61.37	106,237	-0.47(-0.75%)
Jan 04, 2023	60.78	62.50	60.78	61.83	127,371	+1.50(+2.49%)
Jan 03, 2023	60.78	61.38	59.62	60.33	144,634	+0.04(+0.07%)
Dec 30, 2022	60.05	60.83	59.36	60.29	173,159	-0.16(-0.26%)
Dec 29, 2022	59.13	60.59	59.06	60.45	128,701	+1.95(+3.33%)
Dec 28, 2022	59.92	60.36	58.37	58.51	84,065	-1.43(-2.39%)
Dec 27, 2022	59.52	60.21	58.94	59.94	97,787	+0.60(+1.00%)
Dec 23, 2022	58.43	59.34	58.09	59.34	59,904	+0.78(+1.34%)
Dec 22, 2022	59.16	59.16	57.63	58.56	119,897	-1.24(-2.08%)
Dec 21, 2022	59.87	60.27	59.52	59.80	199,537	+0.23(+0.38%)
Dec 20, 2022	58.18	59.98	58.18	59.57	291,068	+1.33(+2.28%)
Dec 19, 2022	58.38	59.01	57.49	58.24	297,892	+0.02(+0.03%)
Dec 16, 2022	56.81	58.41	56.65	58.22	740,051	+0.53(+0.91%)
Dec 15, 2022	59.40	59.55	57.25	57.69	180,045	-2.63(-4.36%)
Dec 14, 2022	60.75	61.49	59.58	60.32	181,600	-0.33(-0.54%)
Dec 13, 2022	61.89	62.47	59.66	60.65	276,242	+0.86(+1.44%)
Dec 12, 2022	60.33	61.10	59.59	59.79	150,855	-0.35(-0.58%)
Dec 09, 2022	60.89	62.27	59.97	60.14	270,844	-1.03(-1.69%)
Dec 08, 2022	61.07	61.80	59.97	61.17	141,958	+0.72(+1.18%)
Dec 07, 2022	60.93	61.63	60.27	60.45	87,564	-0.27(-0.44%)
Dec 06, 2022	61.29	61.94	59.68	60.72	117,873	-1.23(-1.99%)
Dec 05, 2022	62.04	63.20	60.81	61.95	158,664	-0.32(-0.51%)
Dec 02, 2022	60.39	62.77	60.33	62.27	174,346	+1.16(+1.90%)
Dec 01, 2022	60.15	61.65	59.86	61.11	218,657	+1.24(+2.07%)
Nov 30, 2022	57.80	59.89	56.64	59.87	345,468	+2.09(+3.61%)
Nov 29, 2022	56.04	57.83	55.27	57.78	119,740	+1.54(+2.74%)
Nov 28, 2022	56.52	56.85	56.06	56.24	150,653	-0.65(-1.13%)
Nov 25, 2022	57.05	57.61	56.88	56.89	49,028	+0.05(+0.09%)
Nov 23, 2022	56.29	57.04	56.09	56.84	55,737	+0.27(+0.47%)
Nov 22, 2022	56.00	56.70	55.60	56.57	74,125	+0.92(+1.66%)
Nov 21, 2022	54.99	55.89	54.60	55.65	90,332	+0.29(+0.52%)
Nov 18, 2022	55.80	55.80	54.03	55.36	158,711	+0.76(+1.40%)
Nov 17, 2022	54.55	54.67	53.24	54.60	208,955	-0.75(-1.36%)
Nov 16, 2022	56.47	56.47	54.65	55.35	152,302	-0.95(-1.69%)
Nov 15, 2022	57.43	57.52	56.04	56.30	88,381	-0.32(-0.56%)
Nov 14, 2022	57.30	57.75	56.57	56.62	89,080	-0.83(-1.45%)
Nov 11, 2022	56.89	58.08	56.89	57.45	88,255	+0.82(+1.46%)
Nov 10, 2022	55.13	56.73	54.75	56.63	112,132	+3.86(+7.32%)
Nov 09, 2022	53.17	53.51	52.64	52.77	94,408	-0.69(-1.28%)
Nov 08, 2022	53.97	54.69	53.07	53.45	112,706	-0.25(-0.46%)
Nov 07, 2022	54.22	54.39	52.85	53.70	97,877	+0.07(+0.13%)
Nov 04, 2022	52.50	54.11	52.50	53.63	95,618	+2.00(+3.87%)
Nov 03, 2022	51.55	52.36	51.27	51.64	79,917	-0.61(-1.16%)
Nov 02, 2022	54.60	55.06	52.23	52.24	147,159	-2.37(-4.35%)

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.