Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	74.59	75.25	72.53	72.81	181,201	-2.16(-2.88%)
Apr 29, 2024	74.39	76.00	74.30	74.96	204,041	+1.35(+1.83%)
Apr 26, 2024	74.39	77.95	73.26	73.61	176,560	+2.52(+3.54%)
Apr 25, 2024	71.72	72.25	70.90	71.10	111,687	-0.92(-1.28%)
Apr 24, 2024	71.58	72.34	70.76	72.02	155,120	-0.08(-0.11%)
Apr 23, 2024	71.07	72.31	71.07	72.10	112,921	+0.83(+1.16%)
Apr 22, 2024	71.61	72.31	70.96	71.27	106,159	-0.26(-0.36%)
Apr 19, 2024	70.54	71.99	69.78	71.53	169,113	+0.60(+0.84%)
Apr 18, 2024	71.42	72.15	70.78	70.93	121,607	-0.14(-0.20%)
Apr 17, 2024	71.71	72.05	70.71	71.07	125,934	+0.03(+0.04%)
Apr 16, 2024	71.25	72.03	70.65	71.04	106,082	-0.76(-1.06%)
Apr 15, 2024	71.31	72.15	71.04	71.80	177,012	+0.69(+0.97%)
Apr 12, 2024	71.86	72.37	71.04	71.11	112,173	-1.23(-1.70%)
Apr 11, 2024	72.17	72.87	71.91	72.34	173,835	+0.12(+0.17%)
Apr 10, 2024	72.08	72.45	71.17	72.22	189,995	-1.58(-2.14%)
Apr 09, 2024	74.00	74.31	73.21	73.79	91,319	+0.20(+0.27%)
Apr 08, 2024	74.40	74.67	73.52	73.59	60,374	-0.23(-0.31%)
Apr 05, 2024	73.72	74.52	73.53	73.82	94,139	-0.23(-0.31%)
Apr 04, 2024	75.60	75.87	73.89	74.05	102,691	-0.75(-1.00%)
Apr 03, 2024	73.72	75.14	73.72	74.80	138,324	+0.72(+0.97%)
Apr 02, 2024	73.34	74.14	73.15	74.08	195,348	+0.12(+0.16%)
Apr 01, 2024	75.30	75.36	73.77	73.96	135,685	-1.23(-1.63%)
Mar 28, 2024	76.38	76.71	75.18	75.19	147,957	-1.42(-1.85%)
Mar 27, 2024	75.36	76.62	75.24	76.61	112,096	+1.88(+2.51%)
Mar 26, 2024	74.63	74.98	74.42	74.73	103,852	+0.73(+0.99%)
Mar 25, 2024	74.96	75.30	74.00	74.00	91,259	-0.70(-0.94%)
Mar 22, 2024	74.96	75.07	73.98	74.70	162,012	-0.06(-0.08%)
Mar 21, 2024	74.89	75.34	74.49	74.76	154,940	+0.35(+0.47%)
Mar 20, 2024	72.26	74.77	72.22	74.41	139,384	+1.86(+2.56%)
Mar 19, 2024	71.90	72.88	71.64	72.56	122,661	+0.80(+1.11%)
Mar 18, 2024	72.06	72.51	71.53	71.76	121,779	-0.61(-0.84%)
Mar 15, 2024	71.02	72.41	70.28	72.37	313,931	+0.71(+0.99%)
Mar 14, 2024	72.11	72.12	70.85	71.66	119,726	-1.01(-1.39%)
Mar 13, 2024	71.82	73.16	71.64	72.67	102,779	+0.56(+0.78%)
Mar 12, 2024	72.46	72.46	71.13	72.11	100,226	-0.60(-0.82%)
Mar 11, 2024	71.78	72.86	71.78	72.71	92,637	+0.44(+0.61%)
Mar 08, 2024	73.24	73.41	71.98	72.27	98,464	-0.42(-0.58%)
Mar 07, 2024	72.63	73.69	72.46	72.69	107,266	+0.76(+1.06%)
Mar 06, 2024	72.05	72.46	71.51	71.93	91,861	+0.51(+0.71%)
Mar 05, 2024	72.53	72.95	71.09	71.42	88,289	-1.66(-2.27%)
Mar 04, 2024	72.32	73.14	72.32	73.08	124,202	+0.68(+0.94%)
Mar 01, 2024	72.11	72.66	71.88	72.40	98,164	+0.12(+0.17%)
Feb 29, 2024	72.24	72.56	71.73	72.28	110,103	+1.01(+1.42%)
Feb 28, 2024	70.98	71.65	70.98	71.27	107,021	-0.40(-0.56%)
Feb 27, 2024	71.79	71.98	71.06	71.67	93,250	+0.28(+0.39%)
Feb 26, 2024	71.56	71.83	70.99	71.39	114,156	-0.54(-0.75%)
Feb 23, 2024	71.24	72.23	70.81	71.93	86,616	+0.58(+0.81%)
Feb 22, 2024	71.31	71.64	70.41	71.35	202,129	-0.22(-0.31%)
Feb 21, 2024	71.49	71.85	70.91	71.57	162,645	+0.13(+0.18%)
Feb 20, 2024	71.33	72.35	71.28	71.44	338,612	-0.88(-1.22%)
Feb 16, 2024	72.34	73.64	72.15	72.32	150,486	-0.30(-0.41%)
Feb 15, 2024	71.33	72.91	71.33	72.62	123,679	+1.89(+2.67%)
Feb 14, 2024	70.44	71.00	69.51	70.73	211,984	+1.52(+2.19%)
Feb 13, 2024	69.66	70.65	68.11	69.21	243,578	-2.65(-3.69%)
Feb 12, 2024	70.82	72.09	70.82	71.86	183,036	+1.02(+1.44%)
Feb 09, 2024	69.54	70.86	69.07	70.85	135,953	+1.32(+1.89%)
Feb 08, 2024	68.47	69.53	67.74	69.53	504,886	+0.93(+1.35%)
Feb 07, 2024	69.26	69.26	68.40	68.60	191,325	-0.77(-1.11%)
Feb 06, 2024	68.73	69.94	68.73	69.37	157,797	+0.37(+0.53%)
Feb 05, 2024	70.53	70.94	68.83	69.00	335,862	+0.72(+1.05%)
Feb 02, 2024	67.00	70.89	64.84	68.28	314,856	+1.86(+2.79%)

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.