Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.23	54.34	53.00	53.11	160,026	-1.50(-2.76%)
Nov 27, 2019	55.08	55.11	54.54	54.62	188,696	-0.26(-0.47%)
Nov 26, 2019	53.88	54.93	53.88	54.87	295,950	+0.83(+1.53%)
Nov 25, 2019	52.38	54.08	52.38	54.05	213,450	+1.73(+3.31%)
Nov 22, 2019	52.42	53.21	52.28	52.32	132,575	+0.33(+0.64%)
Nov 21, 2019	53.24	53.24	51.86	51.98	128,059	-0.99(-1.88%)
Nov 20, 2019	53.09	53.91	52.45	52.98	252,960	-0.47(-0.88%)
Nov 19, 2019	52.99	53.87	52.65	53.45	280,595	+0.60(+1.14%)
Nov 18, 2019	52.46	52.88	52.08	52.85	137,565	-0.12(-0.22%)
Nov 15, 2019	53.19	53.59	52.52	52.97	177,106	+0.22(+0.41%)
Nov 14, 2019	52.36	53.00	52.36	52.75	140,792	+0.18(+0.34%)
Nov 13, 2019	52.10	52.86	51.54	52.57	250,632	-0.15(-0.28%)
Nov 12, 2019	54.03	54.03	52.26	52.72	202,201	-1.20(-2.23%)
Nov 11, 2019	55.24	55.66	53.60	53.92	184,239	-2.11(-3.77%)
Nov 08, 2019	53.50	56.24	53.42	56.04	751,736	+2.17(+4.04%)
Nov 07, 2019	54.30	54.52	53.64	53.86	545,699	+0.39(+0.74%)
Nov 06, 2019	54.13	54.59	53.30	53.47	348,210	-0.62(-1.15%)
Nov 05, 2019	52.88	55.30	52.71	54.09	711,502	+1.56(+2.98%)
Nov 04, 2019	53.11	53.56	52.36	52.52	396,659	+0.21(+0.39%)
Nov 01, 2019	51.86	53.62	50.03	52.32	529,082	+3.73(+7.67%)
Oct 31, 2019	50.91	51.04	48.45	48.59	343,613	-2.38(-4.67%)
Oct 30, 2019	52.09	52.30	50.27	50.97	204,315	-1.37(-2.61%)
Oct 29, 2019	52.13	53.08	52.10	52.33	305,002	-0.19(-0.36%)
Oct 28, 2019	51.58	52.78	51.58	52.52	206,386	+1.34(+2.61%)
Oct 25, 2019	49.33	51.25	49.02	51.18	310,097	+1.86(+3.76%)
Oct 24, 2019	50.79	50.80	49.02	49.33	247,176	-1.03(-2.05%)
Oct 23, 2019	50.63	50.66	49.66	50.36	253,541	-0.13(-0.25%)
Oct 22, 2019	51.21	51.30	50.17	50.49	339,988	-0.83(-1.61%)
Oct 21, 2019	51.61	52.01	50.98	51.31	209,275	+0.42(+0.83%)
Oct 18, 2019	51.03	51.66	50.75	50.89	114,289	-0.54(-1.05%)
Oct 17, 2019	51.19	51.62	51.01	51.43	139,651	+0.63(+1.24%)
Oct 16, 2019	50.59	51.93	50.42	50.80	235,767	+0.07(+0.14%)
Oct 15, 2019	49.68	51.12	49.68	50.73	277,756	+1.05(+2.12%)
Oct 14, 2019	49.69	50.18	49.23	49.68	185,729	-0.17(-0.34%)
Oct 11, 2019	50.10	50.81	49.76	49.85	376,554	+0.89(+1.83%)
Oct 10, 2019	48.87	49.57	48.70	48.95	72,079	+0.27(+0.54%)
Oct 09, 2019	48.76	48.96	48.04	48.69	118,815	+0.62(+1.29%)
Oct 08, 2019	48.86	48.86	47.79	48.07	123,891	-1.51(-3.05%)
Oct 07, 2019	49.78	50.27	49.40	49.58	162,245	-0.28(-0.57%)
Oct 04, 2019	49.37	49.92	49.06	49.87	65,133	+0.52(+1.06%)
Oct 03, 2019	49.65	49.80	48.60	49.35	79,314	-0.42(-0.85%)
Oct 02, 2019	49.81	49.96	48.88	49.77	123,602	-0.65(-1.29%)
Oct 01, 2019	52.60	53.46	50.35	50.42	111,526	-1.75(-3.35%)
Sep 30, 2019	52.00	52.59	51.34	52.17	109,743	+0.31(+0.61%)
Sep 27, 2019	52.75	52.86	51.72	51.85	109,709	-0.61(-1.16%)
Sep 26, 2019	52.67	52.73	52.09	52.46	143,690	-0.43(-0.82%)
Sep 25, 2019	51.81	53.11	51.69	52.89	113,097	+1.25(+2.42%)
Sep 24, 2019	52.70	52.94	51.34	51.65	141,898	-0.88(-1.68%)
Sep 23, 2019	51.69	52.88	51.69	52.53	152,542	+0.21(+0.39%)
Sep 20, 2019	52.54	52.88	51.98	52.32	552,618	-0.07(-0.13%)
Sep 19, 2019	52.76	53.50	52.31	52.39	168,108	-0.26(-0.49%)
Sep 18, 2019	52.92	52.92	51.85	52.65	263,598	-0.34(-0.65%)
Sep 17, 2019	53.34	53.34	52.35	52.99	137,250	-0.77(-1.43%)
Sep 16, 2019	54.02	54.38	52.66	53.76	223,539	-0.61(-1.12%)
Sep 13, 2019	54.11	55.14	53.85	54.37	135,152	+0.92(+1.73%)
Sep 12, 2019	53.25	53.87	52.00	53.44	268,288	+0.29(+0.55%)
Sep 11, 2019	51.53	53.57	50.77	53.15	192,283	+2.14(+4.20%)
Sep 10, 2019	49.85	51.02	49.66	51.01	439,796	+1.32(+2.65%)
Sep 09, 2019	49.30	49.95	49.13	49.69	229,964	+0.93(+1.91%)
Sep 06, 2019	48.89	49.58	48.70	48.76	188,277	-0.06(-0.12%)
Sep 05, 2019	48.91	49.67	48.74	48.82	350,153	+0.85(+1.76%)
Sep 04, 2019	47.20	48.28	47.16	47.97	161,031	+1.57(+3.39%)

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.