Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	70.91	72.02	70.08	70.38	170,126	-0.42(-0.59%)
Feb 25, 2021	73.41	74.51	70.41	70.80	160,317	-2.51(-3.42%)
Feb 24, 2021	71.51	73.61	71.03	73.31	137,579	+2.15(+3.03%)
Feb 23, 2021	70.99	72.73	69.26	71.15	193,359	-0.32(-0.44%)
Feb 22, 2021	69.40	71.79	68.69	71.47	137,370	+1.66(+2.38%)
Feb 19, 2021	67.24	70.25	67.19	69.81	140,574	+2.77(+4.13%)
Feb 18, 2021	66.57	67.55	66.57	67.04	136,917	+0.20(+0.30%)
Feb 17, 2021	66.52	67.66	66.48	66.84	98,755	-0.61(-0.91%)
Feb 16, 2021	69.11	69.11	67.24	67.46	100,829	-0.85(-1.24%)
Feb 12, 2021	66.75	68.63	66.75	68.31	79,201	+1.19(+1.78%)
Feb 11, 2021	67.32	67.76	66.41	67.11	111,581	+0.00(+0.00%)
Feb 10, 2021	69.53	69.89	66.80	67.11	149,751	-2.04(-2.96%)
Feb 09, 2021	69.08	69.74	68.41	69.15	191,510	+0.31(+0.44%)
Feb 08, 2021	66.46	68.94	66.04	68.85	131,186	+3.36(+5.13%)
Feb 05, 2021	66.87	66.97	63.65	65.49	194,762	+0.47(+0.73%)
Feb 04, 2021	63.24	65.02	63.24	65.02	113,537	+1.59(+2.51%)
Feb 03, 2021	63.29	63.91	62.45	63.43	108,868	-0.38(-0.59%)
Feb 02, 2021	64.50	64.51	63.38	63.80	108,664	-0.10(-0.15%)
Feb 01, 2021	61.47	64.28	61.21	63.90	164,668	+3.05(+5.01%)
Jan 29, 2021	62.31	62.87	60.81	60.85	143,008	-1.55(-2.48%)
Jan 28, 2021	63.12	64.08	62.32	62.40	145,821	+0.41(+0.67%)
Jan 27, 2021	62.75	63.42	61.24	61.99	141,315	-2.38(-3.70%)
Jan 26, 2021	66.28	66.28	64.05	64.37	102,786	-0.89(-1.36%)
Jan 25, 2021	65.08	65.86	64.23	65.25	125,102	-0.43(-0.66%)
Jan 22, 2021	63.71	65.79	63.65	65.69	116,371	+1.00(+1.54%)
Jan 21, 2021	65.80	66.39	64.58	64.69	93,016	-1.26(-1.92%)
Jan 20, 2021	66.01	67.47	65.38	65.96	121,212	+0.02(+0.03%)
Jan 19, 2021	66.15	67.11	65.60	65.94	95,141	+0.47(+0.72%)
Jan 15, 2021	65.46	66.27	64.66	65.46	104,015	-1.30(-1.95%)
Jan 14, 2021	66.90	67.64	66.40	66.77	92,870	+0.39(+0.59%)
Jan 13, 2021	68.41	68.58	65.92	66.37	111,856	-2.23(-3.25%)
Jan 12, 2021	67.29	69.01	66.98	68.60	131,976	+1.31(+1.95%)
Jan 11, 2021	66.32	67.53	66.32	67.29	79,278	-0.01(-0.01%)
Jan 08, 2021	68.69	68.85	66.09	67.30	151,110	-1.43(-2.08%)
Jan 07, 2021	68.61	69.03	67.81	68.73	133,410	+0.41(+0.61%)
Jan 06, 2021	64.85	70.20	64.85	68.32	255,999	+4.85(+7.64%)
Jan 05, 2021	61.17	64.01	61.17	63.47	119,185	+2.24(+3.66%)
Jan 04, 2021	62.29	63.33	60.30	61.23	144,415	-0.11(-0.18%)
Dec 31, 2020		61.33	61.33	61.33	86,399	-0.24(-0.38%)
Dec 30, 2020	60.80	62.04	60.80	61.57	86,399	+1.21(+2.01%)
Dec 29, 2020	61.63	61.63	60.03	60.36	97,227	-0.92(-1.50%)
Dec 28, 2020	61.54	62.28	61.08	61.28	109,990	+0.67(+1.11%)
Dec 24, 2020	60.28	61.05	60.25	60.60	46,386	+0.32(+0.52%)
Dec 23, 2020	59.93	60.66	59.66	60.29	75,707	+0.76(+1.28%)
Dec 22, 2020	59.73	60.14	59.03	59.53	115,896	-0.34(-0.56%)
Dec 21, 2020	58.15	59.94	58.15	59.86	198,044	+0.25(+0.41%)
Dec 18, 2020	61.61	61.80	58.87	59.62	664,400	-2.18(-3.53%)
Dec 17, 2020	61.95	62.42	61.16	61.80	122,728	+0.45(+0.74%)
Dec 16, 2020	62.40	62.40	61.00	61.34	157,697	-0.48(-0.78%)
Dec 15, 2020	60.20	62.29	60.03	61.83	136,305	+2.40(+4.04%)
Dec 14, 2020	61.76	61.76	59.08	59.43	158,507	-1.62(-2.65%)
Dec 11, 2020	60.30	61.50	59.48	61.05	97,634	-0.08(-0.13%)
Dec 10, 2020	62.13	62.79	60.50	61.13	113,906	-1.54(-2.46%)
Dec 09, 2020	63.09	63.12	61.89	62.67	104,689	+0.07(+0.11%)
Dec 08, 2020	61.16	63.08	61.16	62.60	142,802	+0.69(+1.12%)
Dec 07, 2020	62.50	64.68	61.76	61.91	177,835	-0.85(-1.35%)
Dec 04, 2020	61.15	63.15	60.91	62.76	158,504	+1.61(+2.63%)
Dec 03, 2020	62.09	62.35	60.86	61.15	60,397	-0.54(-0.88%)
Dec 02, 2020	61.41	62.16	60.78	61.69	140,588	+0.24(+0.39%)

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.