Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	66.12	66.68	65.37	65.53	99,725	-1.04(-1.56%)
Mar 30, 2022	67.05	67.05	66.06	66.57	188,369	-0.25(-0.37%)
Mar 29, 2022	64.94	67.09	64.66	66.82	175,793	+2.56(+3.98%)
Mar 28, 2022	64.92	64.92	63.90	64.26	126,691	-1.28(-1.95%)
Mar 25, 2022	65.32	65.94	64.91	65.54	81,442	+0.64(+0.99%)
Mar 24, 2022	65.13	65.43	64.38	64.89	94,922	+0.31(+0.48%)
Mar 23, 2022	65.63	65.83	64.59	64.59	109,090	-1.13(-1.72%)
Mar 22, 2022	65.80	66.65	65.55	65.72	99,620	-0.08(-0.12%)
Mar 21, 2022	65.49	66.70	65.10	65.79	96,390	+0.10(+0.15%)
Mar 18, 2022	66.01	66.01	64.47	65.70	209,305	-0.42(-0.63%)
Mar 17, 2022	65.71	66.48	65.18	66.11	69,451	-0.20(-0.30%)
Mar 16, 2022	65.62	66.47	64.88	66.31	113,569	+1.47(+2.26%)
Mar 15, 2022	65.29	65.29	63.54	64.84	116,804	-0.01(-0.02%)
Mar 14, 2022	64.46	65.51	64.05	64.85	100,524	+1.10(+1.72%)
Mar 11, 2022	64.44	64.99	63.74	63.75	102,722	-0.19(-0.29%)
Mar 10, 2022	64.04	64.99	63.21	63.94	181,997	-1.33(-2.03%)
Mar 09, 2022	63.33	66.18	62.97	65.27	161,292	+3.31(+5.34%)
Mar 08, 2022	62.96	63.63	61.65	61.96	215,861	-0.30(-0.48%)
Mar 07, 2022	65.58	65.72	62.10	62.26	318,713	-3.93(-5.94%)
Mar 04, 2022	67.97	68.22	65.96	66.19	202,656	-2.90(-4.20%)
Mar 03, 2022	69.05	69.48	68.31	69.09	172,526	+0.39(+0.56%)
Mar 02, 2022	67.20	69.31	67.20	68.71	116,505	+2.17(+3.26%)
Mar 01, 2022	68.96	69.14	66.10	66.54	165,195	-2.79(-4.03%)
Feb 28, 2022	68.35	70.20	68.13	69.33	172,339	-0.07(-0.10%)
Feb 25, 2022	67.36	70.09	67.91	69.40	214,672	+2.12(+3.15%)
Feb 24, 2022	68.87	69.40	66.53	67.28	215,306	-3.36(-4.75%)
Feb 23, 2022	70.36	71.31	69.77	70.64	246,879	+0.81(+1.16%)
Feb 22, 2022	69.16	70.51	68.11	69.83	281,844	+0.56(+0.82%)
Feb 18, 2022				69.26	0	-0.05(-0.07%)
Feb 17, 2022	69.71	69.73	68.71	69.31	114,241	-1.15(-1.63%)
Feb 16, 2022	70.80	71.27	69.24	70.46	153,781	-0.53(-0.74%)
Feb 15, 2022	68.83	71.02	68.73	70.99	249,700	+2.90(+4.26%)
Feb 14, 2022	69.10	69.26	67.35	68.09	167,024	-0.67(-0.98%)
Feb 11, 2022	69.07	69.70	68.06	68.76	109,139	-0.32(-0.46%)
Feb 10, 2022	69.58	71.21	68.68	69.08	153,837	-1.49(-2.12%)
Feb 09, 2022	69.97	71.68	69.97	70.57	237,980	+0.51(+0.73%)
Feb 08, 2022	67.72	70.12	67.72	70.06	275,807	+2.19(+3.22%)
Feb 07, 2022	66.63	68.49	66.19	67.87	189,373	+2.53(+3.88%)
Feb 04, 2022	66.11	66.96	64.22	65.33	214,946	-3.62(-5.25%)
Feb 03, 2022	68.78		68.48	68.96	110,504	-0.49(-0.70%)
Feb 02, 2022	69.77	70.54	69.08	69.44	134,810	-0.42(-0.60%)
Feb 01, 2022	68.76	70.01	68.57	69.86	136,273	+0.59(+0.86%)
Jan 31, 2022	68.37	69.48		69.26	128,185	+0.19(+0.27%)
Jan 28, 2022	67.86	69.14	66.63	69.08	113,501	+1.07(+1.57%)
Jan 27, 2022	69.18	70.76	67.75	68.01	81,099	-1.11(-1.60%)
Jan 26, 2022	69.99	71.34	68.72	69.11	129,038	-0.48(-0.68%)
Jan 25, 2022	69.52	70.56	67.64	69.59	134,520	-0.67(-0.96%)
Jan 24, 2022	69.14	70.53	68.56	70.26	137,372	+0.32(+0.45%)
Jan 21, 2022	70.53	71.91	69.62	69.95	122,397	-0.51(-0.73%)
Jan 20, 2022	71.45	72.39	70.34	70.46	91,331	-1.14(-1.59%)
Jan 19, 2022	72.21	72.51	71.37	71.60	67,719	-0.13(-0.18%)
Jan 18, 2022	72.59	72.59	71.10	71.73	74,554	-1.32(-1.80%)
Jan 14, 2022				73.04	0	+0.46(+0.63%)
Jan 13, 2022	72.18	73.38	71.96	72.59	121,310	+0.80(+1.12%)
Jan 12, 2022	73.17	73.73	71.75	71.79	162,694	-1.21(-1.65%)
Jan 11, 2022	72.95	73.16	71.39	73.00	69,126	+0.44(+0.60%)
Jan 10, 2022	73.24	73.24	72.07	72.56	63,422	-0.66(-0.91%)
Jan 07, 2022	73.66	74.06	73.12	73.22	77,349	-0.06(-0.08%)
Jan 06, 2022	73.21	73.59	72.86	73.28	112,102	+0.34(+0.46%)
Jan 05, 2022	73.35	74.89	72.88	72.95	73,810	-0.40(-0.54%)
Jan 04, 2022	73.02	74.15	72.87	73.34	70,995	+0.95(+1.31%)

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.