Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	66.14	66.63	63.94	65.01	272,757	-2.02(-3.01%)
Nov 29, 2021	68.48	68.48	66.46	67.03	217,575	-0.50(-0.73%)
Nov 26, 2021	68.53	68.53	65.61	67.53	106,061	-3.20(-4.52%)
Nov 24, 2021	71.53	72.06	70.68	70.72	122,880	-1.48(-2.06%)
Nov 23, 2021	72.12	72.36	71.23	72.21	185,851	+0.35(+0.48%)
Nov 22, 2021	71.95	72.73	71.17	71.86	307,643	+0.25(+0.35%)
Nov 19, 2021	71.53	72.51	71.18	71.61	180,807	-0.45(-0.62%)
Nov 18, 2021	73.23	72.35	71.90	72.06	148,334	-1.04(-1.42%)
Nov 17, 2021	74.92	74.99	72.61	73.10	197,073	-2.04(-2.71%)
Nov 16, 2021	76.47	76.47	75.01	75.14	135,531	-1.36(-1.77%)
Nov 15, 2021	77.72	78.23	76.15	76.49	122,320	-0.77(-1.00%)
Nov 12, 2021	76.68	77.85	76.04	77.27	144,316	+0.88(+1.15%)
Nov 11, 2021	75.42	76.73	74.94	76.39	84,086	+1.05(+1.39%)
Nov 10, 2021	75.57			75.34	89,645	-0.07(-0.09%)
Nov 09, 2021	74.72	76.03	74.09	75.41	104,645	+0.20(+0.26%)
Nov 08, 2021	75.85	76.21	74.97	75.21	184,444	-0.09(-0.12%)
Nov 05, 2021	74.02	75.83	72.55	75.30	150,415	+2.53(+3.48%)
Nov 04, 2021	74.92	75.05	72.05	72.76	176,909	-1.91(-2.56%)
Nov 03, 2021	73.42	75.36	73.04	74.67	120,017	+1.08(+1.47%)
Nov 02, 2021	72.04	73.60	71.46	73.59	87,288	+1.61(+2.24%)
Nov 01, 2021	70.42	72.42	70.18	71.98	159,427	+1.80(+2.57%)
Oct 29, 2021	70.33	70.83	69.57	70.18	114,473	-0.35(-0.49%)
Oct 28, 2021	70.29	71.10	69.71	70.53	75,901	+0.54(+0.78%)
Oct 27, 2021	71.45	71.42	69.93	69.98	91,063	-1.70(-2.37%)
Oct 26, 2021	71.23	71.74		71.68	144,528	+0.46(+0.65%)
Oct 25, 2021	71.77	71.77	70.31	71.22	137,106	+1.21(+1.72%)
Oct 22, 2021	70.52	70.98	69.81	70.01	70,160	-0.19(-0.27%)
Oct 21, 2021	69.64	70.36	69.20	70.20	91,317	+0.24(+0.34%)
Oct 20, 2021	69.45	70.00	68.79	69.96	64,985	+0.74(+1.07%)
Oct 19, 2021	70.32	70.51	68.81	69.22	75,870	-0.61(-0.88%)
Oct 18, 2021	70.64	70.74	69.82	69.83	100,840	-1.22(-1.71%)
Oct 15, 2021	72.70	72.70	71.00	71.05	120,984	-0.24(-0.33%)
Oct 14, 2021	70.37	71.38	69.97	71.29	194,233	+1.44(+2.07%)
Oct 13, 2021	70.46	70.63	68.77	69.84	143,559	-0.54(-0.77%)
Oct 12, 2021	70.43	70.86	70.10	70.39	84,286	+0.00(+0.00%)
Oct 11, 2021	70.96	71.59	70.33	70.39	63,772	-0.17(-0.24%)
Oct 08, 2021	71.39	71.39	70.33	70.56	119,193	-0.56(-0.79%)
Oct 07, 2021	70.97	72.21	70.75	71.12	242,460	+1.01(+1.44%)
Oct 06, 2021	70.72	70.89	69.52	70.11	168,744	-1.45(-2.03%)
Oct 05, 2021	71.37	71.95	70.34	71.56	94,186	+0.51(+0.72%)
Oct 04, 2021	71.71	72.19	70.21	71.05	146,061	-0.63(-0.88%)
Oct 01, 2021	69.74	72.07	69.74	71.68	158,471	+2.59(+3.75%)
Sep 30, 2021	71.21	71.71	68.95	69.09	131,975	-1.76(-2.49%)
Sep 29, 2021	70.15	71.30	69.41	70.85	147,028	+0.78(+1.12%)
Sep 28, 2021	70.32	70.92	69.87	70.07	92,077	-0.70(-0.99%)
Sep 27, 2021	69.16	71.35	69.16	70.77	85,858	+1.57(+2.27%)
Sep 24, 2021	69.14	69.95	69.13	69.20	76,898	-0.48(-0.70%)
Sep 23, 2021	68.84	70.11	68.78	69.69	147,501	+1.26(+1.84%)
Sep 22, 2021	68.09	69.42	67.93	68.43	160,435	+1.10(+1.63%)
Sep 21, 2021	68.68	68.68	67.30	67.33	143,236	-0.66(-0.97%)
Sep 20, 2021	67.48	68.76	66.87	67.99	125,218	-1.06(-1.53%)
Sep 17, 2021	71.01	71.01	68.47	69.05	587,359	-2.24(-3.14%)
Sep 16, 2021	72.71	72.81	71.22	71.29	115,585	-1.47(-2.03%)
Sep 15, 2021	71.90	72.98	71.90	72.76	135,583	+0.81(+1.13%)
Sep 14, 2021	73.66	73.71	71.69	71.95	102,943	-1.49(-2.03%)
Sep 13, 2021	74.73	75.09	73.12	73.44	101,317	-0.80(-1.08%)
Sep 10, 2021	75.93	76.13	74.08	74.25	121,793	-1.25(-1.65%)
Sep 09, 2021	75.34	77.04	75.33	75.49	118,310	-0.17(-0.22%)
Sep 08, 2021	75.14	75.80	74.86	75.66	119,496	+0.20(+0.26%)
Sep 07, 2021	75.64	76.10	75.14	75.46	110,015	-0.72(-0.95%)
Sep 03, 2021	76.91	76.95	76.06	76.19	131,918	-0.85(-1.10%)
Sep 02, 2021	77.78	77.89	76.84	77.04	90,581	-0.64(-0.83%)

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.