Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	71.91	71.91	70.11	71.12	168,147	-0.60(-0.83%)
Dec 28, 2023	70.90	71.82	70.67	71.72	168,921	+0.73(+1.03%)
Dec 27, 2023	70.05	71.05	70.05	70.99	143,996	+0.74(+1.05%)
Dec 26, 2023	69.75	70.81	68.88	70.26	93,532	+1.00(+1.44%)
Dec 22, 2023	68.63	69.71	68.63	69.26	94,388	+1.10(+1.61%)
Dec 21, 2023	68.16	68.39	67.54	68.16	109,117	+0.69(+1.02%)
Dec 20, 2023	67.63	69.00	66.86	67.47	149,809	-0.01(-0.01%)
Dec 19, 2023	66.45	67.75	66.22	67.48	150,317	+1.72(+2.61%)
Dec 18, 2023	65.83	66.04	65.44	65.77	142,968	+0.28(+0.43%)
Dec 15, 2023	66.13	66.23	65.10	65.49	712,555	-0.71(-1.07%)
Dec 14, 2023	66.67	68.18	65.76	66.20	210,133	+0.69(+1.05%)
Dec 13, 2023	63.93	65.57	63.61	65.51	202,320	+1.49(+2.32%)
Dec 12, 2023	64.17	64.17	62.85	64.02	115,538	+0.21(+0.33%)
Dec 11, 2023	63.43	64.15	63.08	63.81	120,087	+0.14(+0.22%)
Dec 08, 2023	64.11	64.31	62.85	63.67	135,619	-0.15(-0.23%)
Dec 07, 2023	63.74	63.87	62.99	63.82	167,742	+0.50(+0.79%)
Dec 06, 2023	63.42	64.30	62.95	63.32	119,418	+0.53(+0.84%)
Dec 05, 2023	63.92	63.92	62.33	62.80	136,772	-1.34(-2.08%)
Dec 04, 2023	63.43	64.28	63.38	64.13	134,851	+0.05(+0.08%)
Dec 01, 2023	62.26	64.41	62.26	64.08	176,070	+1.61(+2.57%)
Nov 30, 2023	61.50	62.57	61.30	62.48	156,633	+0.82(+1.33%)
Nov 29, 2023	61.65	62.09	61.41	61.66	179,103	+0.27(+0.44%)
Nov 28, 2023	61.11	61.67	60.76	61.39	120,665	-0.18(-0.29%)
Nov 27, 2023	61.19	62.03	60.62	61.57	94,920	-0.23(-0.37%)
Nov 24, 2023	61.54	62.30	61.54	61.80	45,663	+0.10(+0.16%)
Nov 22, 2023	62.48	62.59	61.31	61.70	74,143	-0.09(-0.15%)
Nov 21, 2023	61.95	62.50	61.71	61.79	72,971	-0.52(-0.83%)
Nov 20, 2023	61.61	62.33	61.50	62.31	165,633	+0.67(+1.08%)
Nov 17, 2023	62.37	62.54	61.27	61.64	130,927	-0.22(-0.35%)
Nov 16, 2023	61.75	62.16	61.19	61.86	117,082	+0.25(+0.40%)
Nov 15, 2023	62.31	63.27	61.57	61.61	196,200	-0.99(-1.58%)
Nov 14, 2023	61.78	63.01	61.25	62.60	220,339	+2.74(+4.58%)
Nov 13, 2023	58.55	60.26	58.55	59.85	134,967	+0.72(+1.21%)
Nov 10, 2023	58.36	59.43	57.78	59.14	157,058	+0.78(+1.33%)
Nov 09, 2023	58.96	59.13	57.86	58.36	160,764	-0.02(-0.03%)
Nov 08, 2023	57.96	58.45	57.46	58.38	117,718	+0.35(+0.60%)
Nov 07, 2023	58.54	58.58	57.58	58.03	216,814	-0.58(-0.99%)
Nov 06, 2023	58.71	59.11	58.45	58.61	348,934	-0.49(-0.83%)
Nov 03, 2023	58.00	59.89	57.83	59.10	209,740	+2.40(+4.24%)
Nov 02, 2023	55.62	56.93	54.98	56.69	263,052	+1.57(+2.84%)
Nov 01, 2023	53.52	55.31	53.34	55.13	190,775	+1.21(+2.24%)
Oct 31, 2023	54.39	54.66	53.77	53.92	248,549	-0.08(-0.15%)
Oct 30, 2023	53.48	54.54	52.70	54.00	313,780	+1.18(+2.24%)
Oct 27, 2023	53.37	54.36	50.88	52.81	319,587	+1.98(+3.90%)
Oct 26, 2023	51.09	51.20	50.08	50.83	314,284	+0.46(+0.91%)
Oct 25, 2023	50.57	50.81	50.13	50.38	318,374	-0.70(-1.36%)
Oct 24, 2023	52.27	52.63	51.03	51.07	247,589	-1.01(-1.93%)
Oct 23, 2023	52.09	52.74	51.76	52.08	179,472	-0.30(-0.57%)
Oct 20, 2023	52.91	53.21	52.16	52.38	217,648	-0.44(-0.83%)
Oct 19, 2023	52.24	53.94	51.00	52.81	254,745	+2.90(+5.80%)
Oct 18, 2023	50.26	50.99	49.61	49.92	155,914	-0.67(-1.32%)
Oct 17, 2023	49.63	50.96	49.61	50.58	134,204	+0.78(+1.56%)
Oct 16, 2023	49.29	50.50	49.28	49.81	150,230	+1.31(+2.71%)
Oct 13, 2023	49.76	49.90	48.39	48.49	124,865	-0.81(-1.64%)
Oct 12, 2023	50.77	50.77	48.72	49.30	99,449	-1.15(-2.29%)
Oct 11, 2023	50.57	51.06	50.06	50.45	61,906	-0.32(-0.63%)
Oct 10, 2023	50.14	51.46	50.02	50.77	71,835	+0.86(+1.72%)
Oct 09, 2023	50.61	50.67	49.86	49.92	69,840	-1.27(-2.49%)
Oct 06, 2023	51.15	52.15	50.74	51.19	96,167	-0.06(-0.12%)
Oct 05, 2023	51.92	52.22	50.94	51.25	115,619	-0.78(-1.49%)
Oct 04, 2023	50.97	52.22	50.63	52.03	122,313	+1.54(+3.06%)
Oct 03, 2023	52.69	53.36	50.43	50.48	156,138	-2.95(-5.52%)

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.