Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	57.81	59.89	56.64	59.87	345,444	+2.09(+3.61%)
Nov 29, 2022	56.05	57.84	55.27	57.79	119,731	+1.54(+2.74%)
Nov 28, 2022	56.53	56.85	56.06	56.25	150,643	-0.65(-1.13%)
Nov 25, 2022	57.05	57.62	56.88	56.89	49,024	+0.05(+0.09%)
Nov 23, 2022	56.30	57.04	56.10	56.84	55,733	+0.27(+0.47%)
Nov 22, 2022	56.00	56.70	55.60	56.58	74,120	+0.92(+1.66%)
Nov 21, 2022	55.00	55.89	54.61	55.65	90,326	+0.29(+0.52%)
Nov 18, 2022	55.80	55.80	54.03	55.36	158,699	+0.76(+1.40%)
Nov 17, 2022	54.55	54.68	53.25	54.60	208,940	-0.75(-1.36%)
Nov 16, 2022	56.48	56.48	54.66	55.35	152,291	-0.95(-1.69%)
Nov 15, 2022	57.43	57.53	56.05	56.31	88,375	-0.32(-0.56%)
Nov 14, 2022	57.30	57.76	56.58	56.62	89,074	-0.83(-1.45%)
Nov 11, 2022	56.89	58.08	56.89	57.46	88,249	+0.82(+1.46%)
Nov 10, 2022	55.14	56.73	54.75	56.63	112,124	+3.86(+7.32%)
Nov 09, 2022	53.17	53.52	52.64	52.77	94,401	-0.69(-1.28%)
Nov 08, 2022	53.97	54.70	53.07	53.46	112,698	-0.25(-0.46%)
Nov 07, 2022	54.22	54.39	52.86	53.71	97,870	+0.07(+0.13%)
Nov 04, 2022	52.50	54.12	52.50	53.64	95,611	+2.00(+3.87%)
Nov 03, 2022	51.55	52.36	51.27	51.64	79,911	-0.61(-1.16%)
Nov 02, 2022	54.60	55.07	52.24	52.25	147,148	-2.37(-4.35%)
Nov 01, 2022	55.18	55.28	54.24	54.62	242,203	+0.04(+0.07%)
Oct 31, 2022	54.90	55.92	54.28	54.58	225,599	-0.43(-0.78%)
Oct 28, 2022	54.82	55.60	52.38	55.01	261,910	-1.47(-2.60%)
Oct 27, 2022	56.44	57.41	56.13	56.47	101,132	+0.19(+0.33%)
Oct 26, 2022	56.19	57.28	55.17	56.29	91,957	+0.70(+1.27%)
Oct 25, 2022	54.23	55.80	53.91	55.58	136,739	+1.16(+2.13%)
Oct 24, 2022	54.86	54.94	53.84	54.42	146,396	-0.17(-0.31%)
Oct 21, 2022	53.54	54.79	53.25	54.59	136,793	+1.50(+2.82%)
Oct 20, 2022	53.86	54.73	52.53	53.09	117,464	-0.88(-1.64%)
Oct 19, 2022	53.87	54.46	53.27	53.97	112,943	-0.75(-1.38%)
Oct 18, 2022	55.09	55.45	54.01	54.73	145,514	+1.05(+1.96%)
Oct 17, 2022	52.85	53.86	52.85	53.68	120,066	+1.80(+3.46%)
Oct 14, 2022	53.13	53.13	51.48	51.88	133,804	-0.44(-0.83%)
Oct 13, 2022	49.50	52.74	49.50	52.32	226,284	+0.35(+0.67%)
Oct 12, 2022	52.36	52.47	51.35	51.97	171,918	-0.14(-0.27%)
Oct 11, 2022	50.50	52.41	50.50	52.11	216,247	+1.08(+2.12%)
Oct 10, 2022	50.66	51.40	49.96	51.03	124,034	+0.81(+1.62%)
Oct 07, 2022	51.58	51.58	49.86	50.21	164,759	-1.92(-3.69%)
Oct 06, 2022	52.12	52.72	51.77	52.14	124,989	-0.39(-0.74%)
Oct 05, 2022	51.93	52.82	51.33	52.53	164,337	-0.32(-0.60%)
Oct 04, 2022	52.26	52.92	52.01	52.84	223,708	+1.53(+2.98%)
Oct 03, 2022	49.95	51.69	49.32	51.31	328,286	+2.29(+4.68%)
Sep 30, 2022	49.80	50.55	48.99	49.02	339,791	-0.61(-1.22%)
Sep 29, 2022	50.10	50.10	49.08	49.63	174,174	-1.16(-2.29%)
Sep 28, 2022	50.07	50.92	49.49	50.79	307,568	+1.28(+2.59%)
Sep 27, 2022	50.84	51.17	49.07	49.51	195,416	-0.83(-1.66%)
Sep 26, 2022	50.96	51.87	49.76	50.34	252,932	-1.11(-2.16%)
Sep 23, 2022	52.01	52.18	50.42	51.45	287,303	-1.52(-2.87%)
Sep 22, 2022	54.26	54.63	52.87	52.97	273,314	-1.12(-2.07%)
Sep 21, 2022	55.48	56.25	54.09	54.09	201,094	-0.92(-1.68%)
Sep 20, 2022	56.31	56.31	54.43	55.02	233,076	-2.09(-3.67%)
Sep 19, 2022	54.49	57.50	54.49	57.11	407,987	+2.37(+4.33%)
Sep 16, 2022	56.91	56.96	54.18	54.74	6,628,399	-2.92(-5.06%)
Sep 15, 2022	57.91	58.83	57.30	57.65	449,289	-0.78(-1.34%)
Sep 14, 2022	60.27	60.54	57.65	58.44	412,600	-2.28(-3.76%)
Sep 13, 2022	61.12	61.73	60.21	60.72	285,746	-2.20(-3.50%)
Sep 12, 2022	62.81	63.98	62.57	62.92	319,504	+0.85(+1.37%)
Sep 09, 2022	60.32	62.26	60.00	62.07	446,991	+2.44(+4.09%)
Sep 08, 2022	58.77	60.07	58.26	59.63	438,876	+0.17(+0.28%)
Sep 07, 2022	57.24	60.02	56.86	59.46	489,196	+2.38(+4.17%)
Sep 06, 2022	57.79	58.99	56.79	57.08	576,053	+0.81(+1.45%)
Sep 02, 2022	57.62	57.86	55.94	56.27	183,209	-0.48(-0.84%)

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.