Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	61.17	61.77	59.73	59.90	144,561	-1.78(-2.88%)
Nov 27, 2020	61.87	62.74	60.81	61.68	39,904	-0.27(-0.43%)
Nov 25, 2020	62.84	63.07	61.30	61.95	84,468	-1.40(-2.21%)
Nov 24, 2020	61.22	63.47	61.13	63.35	171,237	+3.12(+5.18%)
Nov 23, 2020	59.24	60.93	58.90	60.23	86,356	+1.67(+2.85%)
Nov 20, 2020	57.56	58.61	57.43	58.56	97,229	+0.39(+0.68%)
Nov 19, 2020	58.50	58.57	57.08	58.17	104,064	-0.70(-1.19%)
Nov 18, 2020	60.47	60.81	58.81	58.87	167,400	-1.56(-2.58%)
Nov 17, 2020	59.58	60.75	58.66	60.43	95,831	-0.08(-0.13%)
Nov 16, 2020	60.22	61.02	59.63	60.51	129,422	+1.75(+2.97%)
Nov 13, 2020	56.78	58.87	56.78	58.76	100,774	+2.57(+4.57%)
Nov 12, 2020	58.52	58.96	55.62	56.19	151,982	-3.23(-5.43%)
Nov 11, 2020	61.96	62.21	58.91	59.42	135,843	-2.13(-3.46%)
Nov 10, 2020	61.04	62.58	60.64	61.55	222,528	+1.54(+2.57%)
Nov 09, 2020	61.71	65.40	59.91	60.01	255,748	+3.74(+6.65%)
Nov 06, 2020	56.32	56.88	55.84	56.27	116,472	+0.47(+0.85%)
Nov 05, 2020	54.12	55.95	53.22	55.80	132,192	+1.98(+3.69%)
Nov 04, 2020	55.00	55.20	52.29	53.81	166,745	-2.85(-5.04%)
Nov 03, 2020	56.68	57.19	56.25	56.66	145,168	+1.31(+2.37%)
Nov 02, 2020	54.72	55.48	53.58	55.35	166,881	+1.35(+2.51%)
Oct 30, 2020	54.23	55.05	52.66	54.00	135,817	-0.29(-0.53%)
Oct 29, 2020	52.32	54.54	51.66	54.28	114,786	+1.40(+2.65%)
Oct 28, 2020	53.58	53.93	52.45	52.88	182,875	-2.19(-3.98%)
Oct 27, 2020	56.60	56.60	54.99	55.07	97,748	-1.78(-3.12%)
Oct 26, 2020	57.15	57.21	56.08	56.85	103,025	-0.97(-1.67%)
Oct 23, 2020	57.91	58.84	57.59	57.82	109,583	+0.23(+0.39%)
Oct 22, 2020	57.11	57.71	56.91	57.59	129,915	+0.71(+1.25%)
Oct 21, 2020	56.69	57.55	56.69	56.88	100,217	+0.00(+0.00%)
Oct 20, 2020	57.66	58.57	56.81	56.88	119,613	+0.00(+0.00%)
Oct 19, 2020	57.17	58.13	56.65	56.88	134,864	-0.14(-0.24%)
Oct 16, 2020	56.45	57.58	56.26	57.02	142,428	+0.47(+0.84%)
Oct 15, 2020	55.25	56.87	55.25	56.54	180,134	+0.45(+0.81%)
Oct 14, 2020	56.36	57.07	56.02	56.09	104,034	-0.36(-0.63%)
Oct 13, 2020	57.35	58.08	56.36	56.45	141,695	-1.58(-2.72%)
Oct 12, 2020	56.92	58.38	56.74	58.02	98,654	+1.13(+1.99%)
Oct 09, 2020	57.22	57.50	56.62	56.89	140,097	+0.15(+0.26%)
Oct 08, 2020	57.45	57.45	56.31	56.74	159,593	+0.04(+0.07%)
Oct 07, 2020	54.96	57.15	54.93	56.70	259,549	+2.55(+4.70%)
Oct 06, 2020	54.88	55.96	53.94	54.16	163,613	+0.11(+0.20%)
Oct 05, 2020	52.67	54.12	52.67	54.05	166,626	+1.86(+3.57%)
Oct 02, 2020	49.75	52.52	49.38	52.18	150,437	+1.34(+2.64%)
Oct 01, 2020	50.79	51.20	50.24	50.84	153,917	+0.43(+0.86%)
Sep 30, 2020	50.86	52.10	50.15	50.41	169,817	-0.06(-0.12%)
Sep 29, 2020	50.63	50.83	49.82	50.47	155,098	-0.03(-0.06%)
Sep 28, 2020	49.27	50.85	49.12	50.50	166,880	+1.93(+3.98%)
Sep 25, 2020	47.38	49.16	46.86	48.56	161,588	+1.11(+2.35%)
Sep 24, 2020	47.32	48.11	46.70	47.45	137,334	+0.24(+0.50%)
Sep 23, 2020	47.64	48.27	47.05	47.21	198,979	-0.62(-1.30%)
Sep 22, 2020	46.78	47.92	46.19	47.83	167,345	+1.18(+2.54%)
Sep 21, 2020	48.28	48.36	45.86	46.65	178,641	-2.35(-4.79%)
Sep 18, 2020	49.74	50.57	48.90	49.00	473,309	-0.38(-0.78%)
Sep 17, 2020	48.77	49.75	48.41	49.38	130,407	+0.04(+0.08%)
Sep 16, 2020	49.81	50.53	49.23	49.34	134,233	-0.18(-0.36%)
Sep 15, 2020	49.22	50.04	48.46	49.52	122,603	+0.58(+1.19%)
Sep 14, 2020	48.55	49.06	48.25	48.94	112,775	+0.92(+1.91%)
Sep 11, 2020	48.37	48.70	47.70	48.02	92,249	-0.12(-0.25%)
Sep 10, 2020	49.25	49.40	48.04	48.14	76,726	-0.87(-1.77%)
Sep 09, 2020	49.07	49.43	48.27	49.01	101,599	+0.32(+0.65%)
Sep 08, 2020	50.14	50.17	48.64	48.69	93,956	-1.98(-3.91%)
Sep 04, 2020	50.77	51.06	50.22	50.67	84,139	+0.82(+1.64%)
Sep 03, 2020	51.34	51.97	49.53	49.86	80,981	-1.58(-3.07%)
Sep 02, 2020	50.78	51.59	50.77	51.43	65,404	+0.64(+1.26%)

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.