Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	57.14	59.18	56.46	58.90	431,412	+3.20(+5.75%)
Apr 27, 2023	55.86	56.18	54.92	55.70	225,017	+0.07(+0.13%)
Apr 26, 2023	55.52	56.02	55.26	55.63	140,470	-0.50(-0.89%)
Apr 25, 2023	57.43	57.50	55.97	56.12	149,939	-2.13(-3.65%)
Apr 24, 2023	58.34	58.70	57.92	58.25	155,336	+0.11(+0.19%)
Apr 21, 2023	59.25	59.25	57.90	58.14	112,649	-0.93(-1.58%)
Apr 20, 2023	59.14	59.43	58.57	59.08	147,607	-0.33(-0.55%)
Apr 19, 2023	58.44	59.45	58.29	59.40	103,192	+0.48(+0.81%)
Apr 18, 2023	60.23	60.23	58.31	58.93	94,240	-0.91(-1.53%)
Apr 17, 2023	59.65	60.02	59.09	59.84	82,292	+0.24(+0.40%)
Apr 14, 2023	59.48	60.07	59.05	59.60	84,682	+0.02(+0.03%)
Apr 13, 2023	59.42	59.94	58.95	59.58	115,126	+0.21(+0.35%)
Apr 12, 2023	59.99	60.08	58.98	59.37	74,553	+0.02(+0.03%)
Apr 11, 2023	58.91	60.14	58.90	59.35	126,630	+0.73(+1.24%)
Apr 10, 2023	57.58	58.87	57.01	58.63	138,351	+0.93(+1.62%)
Apr 06, 2023	57.84	57.86	57.22	57.69	111,190	-0.20(-0.34%)
Apr 05, 2023	58.11	58.51	57.25	57.89	137,392	-0.40(-0.68%)
Apr 04, 2023	59.71	59.71	57.84	58.29	121,316	-1.55(-2.59%)
Apr 03, 2023	60.21	60.59	59.22	59.84	138,355	-0.21(-0.35%)
Mar 31, 2023	59.33	60.06	59.11	60.05	175,791	+1.08(+1.84%)
Mar 30, 2023	58.81	59.05	58.52	58.97	120,863	+0.64(+1.09%)
Mar 29, 2023	58.02	58.34	57.51	58.33	110,108	+0.97(+1.70%)
Mar 28, 2023	56.34	57.55	55.76	57.36	175,500	+0.96(+1.71%)
Mar 27, 2023	56.69	56.98	56.14	56.39	119,670	+0.37(+0.66%)
Mar 24, 2023	55.02	56.20	55.02	56.02	111,040	+0.49(+0.88%)
Mar 23, 2023	55.83	56.95	55.12	55.54	113,210	-0.18(-0.32%)
Mar 22, 2023	56.94	57.46	55.70	55.72	133,853	-1.19(-2.10%)
Mar 21, 2023	57.23	57.85	56.52	56.91	162,359	+0.72(+1.27%)
Mar 20, 2023	56.12	56.85	55.75	56.19	248,042	+0.69(+1.24%)
Mar 17, 2023	56.53	56.53	55.39	55.51	579,312	-1.60(-2.80%)
Mar 16, 2023	56.36	57.93	55.90	57.11	175,479	-0.01(-0.02%)
Mar 15, 2023	56.94	57.46	56.09	57.12	207,000	-1.66(-2.82%)
Mar 14, 2023	58.69	59.21	57.75	58.78	201,725	+1.93(+3.39%)
Mar 13, 2023	56.65	57.37	55.89	56.85	176,621	-1.05(-1.82%)
Mar 10, 2023	59.27	59.27	56.88	57.90	170,933	-1.62(-2.72%)
Mar 09, 2023	60.76	61.22	59.46	59.52	130,389	-0.97(-1.61%)
Mar 08, 2023	60.36	60.90	59.56	60.50	148,778	+0.30(+0.50%)
Mar 07, 2023	60.58	60.79	59.53	60.20	141,655	-0.41(-0.67%)
Mar 06, 2023	62.40	62.58	59.86	60.61	195,774	-1.98(-3.16%)
Mar 03, 2023	62.23	62.87	61.12	62.58	97,184	+0.93(+1.52%)
Mar 02, 2023	60.66	61.85	60.21	61.65	148,709	+0.61(+0.99%)
Mar 01, 2023	60.51	61.38	60.33	61.04	140,434	+0.67(+1.10%)
Feb 28, 2023	60.99	61.08	59.98	60.38	254,229	-0.70(-1.14%)
Feb 27, 2023	61.52	61.99	60.71	61.07	168,557	+0.06(+0.10%)
Feb 24, 2023	60.02	61.12	59.63	61.01	187,050	-0.15(-0.24%)
Feb 23, 2023	61.57	62.07	60.53	61.16	105,041	-0.06(-0.10%)
Feb 22, 2023	61.64	62.02	60.89	61.22	162,923	-0.40(-0.65%)
Feb 21, 2023	62.58	62.83	61.45	61.62	175,363	-1.56(-2.47%)
Feb 17, 2023	61.84	63.18	61.52	63.18	135,736	+1.52(+2.47%)
Feb 16, 2023	60.50	61.85	60.50	61.66	124,777	+0.11(+0.18%)
Feb 15, 2023	60.94	61.73	60.74	61.55	65,528	+0.21(+0.34%)
Feb 14, 2023	61.55	62.06	60.82	61.34	89,114	-0.46(-0.74%)
Feb 13, 2023	60.87	61.81	60.64	61.80	78,844	+1.12(+1.85%)
Feb 10, 2023	60.37	60.87	59.99	60.68	91,515	+0.17(+0.28%)
Feb 09, 2023	61.38	61.40	60.02	60.51	133,350	-0.73(-1.20%)
Feb 08, 2023	62.58	62.84	61.16	61.24	117,836	-2.03(-3.20%)
Feb 07, 2023	62.46	64.22	62.32	63.27	167,904	+0.54(+0.85%)
Feb 06, 2023	62.50	63.16	61.95	62.73	233,173	+0.02(+0.03%)
Feb 03, 2023	63.66	63.68	59.39	62.71	511,454	-9.43(-13.08%)
Feb 02, 2023	70.60	73.06	70.33	72.15	202,942	+1.65(+2.34%)

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.