Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	60.85	61.39	60.53	61.23	105,764	+0.40(+0.65%)
May 05, 2023	60.20	61.45	59.97	60.84	148,370	+1.56(+2.63%)
May 04, 2023	59.09	59.57	57.95	59.27	169,260	-0.31(-0.52%)
May 03, 2023	59.18	60.96	59.14	59.58	375,860	+0.44(+0.74%)
May 02, 2023	59.26	59.42	57.69	59.15	298,604	-0.72(-1.20%)
May 01, 2023	58.82	60.13	58.43	59.86	296,655	+0.96(+1.64%)
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%)
Feb 01, 2023	68.52	71.33	68.52	70.50	151,749	+1.53(+2.22%)
Jan 31, 2023	67.36	69.48	67.04	68.97	177,458	+2.00(+2.98%)
Jan 30, 2023	66.93	67.96	66.76	66.97	86,078	-0.30(-0.44%)
Jan 27, 2023	67.09	67.68	66.78	67.27	62,164	-0.18(-0.27%)
Jan 26, 2023	66.93	67.82	66.36	67.45	117,004	+0.61(+0.91%)
Jan 25, 2023	65.30	66.84	65.08	66.84	122,334	+1.15(+1.75%)
Jan 24, 2023	65.88	66.07	65.17	65.69	73,942	-0.36(-0.54%)
Jan 23, 2023	65.41	66.17	65.24	66.05	72,310	+0.44(+0.67%)
Jan 20, 2023	64.59	65.71	63.79	65.61	135,402	+1.42(+2.21%)
Jan 19, 2023	63.76	64.54	63.24	64.19	120,417	-0.25(-0.39%)
Jan 18, 2023	66.04	66.30	64.38	64.44	95,256	-1.00(-1.53%)
Jan 17, 2023	66.58	66.78	65.28	65.44	87,692	-1.01(-1.52%)
Jan 13, 2023	65.71	66.61	65.64	66.46	126,596	+0.47(+0.71%)
Jan 12, 2023	65.76	66.53	64.95	65.99	102,697	+0.73(+1.11%)
Jan 11, 2023	65.12	65.69	64.77	65.26	101,689	+0.47(+0.72%)
Jan 10, 2023	63.83	65.03	63.56	64.80	241,804	+0.50(+0.77%)
Jan 09, 2023	64.05	65.22	63.53	64.30	165,899	+0.76(+1.20%)
Jan 06, 2023	62.12	63.78	62.12	63.54	111,948	+2.16(+3.53%)
Jan 05, 2023	61.53	61.79	60.79	61.37	106,230	-0.47(-0.75%)
Jan 04, 2023	60.79	62.50	60.79	61.84	127,362	+1.50(+2.49%)
Jan 03, 2023	60.79	61.38	59.62	60.34	144,624	+0.04(+0.07%)
Dec 30, 2022	60.05	60.83	59.37	60.30	173,147	-0.16(-0.26%)
Dec 29, 2022	59.14	60.60	59.06	60.46	128,691	+1.95(+3.33%)
Dec 28, 2022	59.92	60.37	58.37	58.51	84,059	-1.43(-2.39%)
Dec 27, 2022	59.52	60.21	58.95	59.94	97,780	+0.60(+1.00%)
Dec 23, 2022	58.43	59.35	58.09	59.35	59,900	+0.78(+1.34%)
Dec 22, 2022	59.17	59.17	57.64	58.56	119,888	-1.24(-2.08%)
Dec 21, 2022	59.87	60.28	59.52	59.80	199,522	+0.23(+0.38%)
Dec 20, 2022	58.18	59.98	58.18	59.57	291,048	+1.33(+2.28%)
Dec 19, 2022	58.38	59.02	57.50	58.24	297,871	+0.02(+0.03%)
Dec 16, 2022	56.81	58.41	56.65	58.22	739,998	+0.53(+0.91%)
Dec 15, 2022	59.41	59.55	57.25	57.70	180,032	-2.63(-4.36%)
Dec 14, 2022	60.76	61.49	59.58	60.33	181,587	-0.33(-0.54%)
Dec 13, 2022	61.90	62.47	59.67	60.66	276,222	+0.86(+1.44%)
Dec 12, 2022	60.34	61.10	59.59	59.79	150,844	-0.35(-0.58%)
Dec 09, 2022	60.90	62.28	59.97	60.14	270,824	-1.03(-1.69%)
Dec 08, 2022	61.07	61.81	59.97	61.17	141,948	+0.71(+1.18%)
Dec 07, 2022	60.93	61.63	60.28	60.46	87,557	-0.27(-0.44%)
Dec 06, 2022	61.29	61.95	59.68	60.73	117,864	-1.23(-1.99%)
Dec 05, 2022	62.05	63.21	60.82	61.96	158,653	-0.32(-0.51%)
Dec 02, 2022	60.40	62.77	60.33	62.28	174,334	+1.16(+1.90%)
Dec 01, 2022	60.15	61.65	59.86	61.11	218,642	+1.24(+2.07%)
Nov 30, 2022	57.81	59.89	56.64	59.87	345,444	+2.09(+3.61%)
Nov 29, 2022	56.05	57.84	55.27	57.79	119,731	+1.54(+2.74%)
Nov 28, 2022	56.53	56.85	56.06	56.25	150,643	-0.65(-1.13%)
Nov 25, 2022	57.05	57.62	56.88	56.89	49,024	+0.05(+0.09%)
Nov 23, 2022	56.30	57.04	56.10	56.84	55,733	+0.27(+0.47%)
Nov 22, 2022	56.00	56.70	55.60	56.58	74,120	+0.92(+1.66%)
Nov 21, 2022	55.00	55.89	54.61	55.65	90,326	+0.29(+0.52%)
Nov 18, 2022	55.80	55.80	54.03	55.36	158,699	+0.76(+1.40%)
Nov 17, 2022	54.55	54.68	53.25	54.60	208,940	-0.75(-1.36%)
Nov 16, 2022	56.48	56.48	54.66	55.35	152,291	-0.95(-1.69%)
Nov 15, 2022	57.43	57.53	56.05	56.31	88,375	-0.32(-0.56%)
Nov 14, 2022	57.30	57.76	56.58	56.62	89,074	-0.83(-1.45%)
Nov 11, 2022	56.89	58.08	56.89	57.46	88,249	+0.82(+1.46%)
Nov 10, 2022	55.14	56.73	54.75	56.63	112,124	+3.86(+7.32%)
Nov 09, 2022	53.17	53.52	52.64	52.77	94,401	-0.69(-1.28%)
Nov 08, 2022	53.97	54.70	53.07	53.46	112,698	-0.25(-0.46%)
Nov 07, 2022	54.22	54.39	52.86	53.71	97,870	+0.07(+0.13%)
Nov 04, 2022	52.50	54.12	52.50	53.64	95,611	+2.00(+3.87%)
Nov 03, 2022	51.55	52.36	51.27	51.64	79,911	-0.61(-1.16%)
Nov 02, 2022	54.60	55.07	52.24	52.25	147,148	-2.37(-4.35%)
Nov 01, 2022	55.18	55.28	54.24	54.62	242,203	+0.04(+0.07%)
Oct 31, 2022	54.90	55.92	54.28	54.58	225,599	-0.43(-0.78%)
Oct 28, 2022	54.82	55.60	52.38	55.01	261,910	-1.47(-2.60%)
Oct 27, 2022	56.44	57.41	56.13	56.47	101,132	+0.19(+0.33%)
Oct 26, 2022	56.19	57.28	55.17	56.29	91,957	+0.70(+1.27%)
Oct 25, 2022	54.23	55.80	53.91	55.58	136,739	+1.16(+2.13%)
Oct 24, 2022	54.86	54.94	53.84	54.42	146,396	-0.17(-0.31%)
Oct 21, 2022	53.54	54.79	53.25	54.59	136,793	+1.50(+2.82%)
Oct 20, 2022	53.86	54.73	52.53	53.09	117,464	-0.88(-1.64%)
Oct 19, 2022	53.87	54.46	53.27	53.97	112,943	-0.75(-1.38%)
Oct 18, 2022	55.09	55.45	54.01	54.73	145,514	+1.05(+1.96%)
Oct 17, 2022	52.85	53.86	52.85	53.68	120,066	+1.80(+3.46%)
Oct 14, 2022	53.13	53.13	51.48	51.88	133,804	-0.44(-0.83%)
Oct 13, 2022	49.50	52.74	49.50	52.32	226,284	+0.35(+0.67%)
Oct 12, 2022	52.36	52.47	51.35	51.97	171,918	-0.14(-0.27%)
Oct 11, 2022	50.50	52.41	50.50	52.11	216,247	+1.08(+2.12%)
Oct 10, 2022	50.66	51.40	49.96	51.03	124,034	+0.81(+1.62%)
Oct 07, 2022	51.58	51.58	49.86	50.21	164,759	-1.92(-3.69%)
Oct 06, 2022	52.12	52.72	51.77	52.14	124,989	-0.39(-0.74%)
Oct 05, 2022	51.93	52.82	51.33	52.53	164,337	-0.32(-0.60%)
Oct 04, 2022	52.26	52.92	52.01	52.84	223,708	+1.53(+2.98%)
Oct 03, 2022	49.95	51.69	49.32	51.31	328,286	+2.29(+4.68%)
Sep 30, 2022	49.80	50.55	48.99	49.02	339,791	-0.61(-1.22%)
Sep 29, 2022	50.10	50.10	49.08	49.63	174,174	-1.16(-2.29%)
Sep 28, 2022	50.07	50.92	49.49	50.79	307,568	+1.28(+2.59%)
Sep 27, 2022	50.84	51.17	49.07	49.51	195,416	-0.83(-1.66%)
Sep 26, 2022	50.96	51.87	49.76	50.34	252,932	-1.11(-2.16%)
Sep 23, 2022	52.01	52.18	50.42	51.45	287,303	-1.52(-2.87%)
Sep 22, 2022	54.26	54.63	52.87	52.97	273,314	-1.12(-2.07%)
Sep 21, 2022	55.48	56.25	54.09	54.09	201,094	-0.92(-1.68%)
Sep 20, 2022	56.31	56.31	54.43	55.02	233,076	-2.09(-3.67%)
Sep 19, 2022	54.49	57.50	54.49	57.11	407,987	+2.37(+4.33%)
Sep 16, 2022	56.91	56.96	54.18	54.74	6,628,399	-2.92(-5.06%)
Sep 15, 2022	57.91	58.83	57.30	57.65	449,289	-0.78(-1.34%)
Sep 14, 2022	60.27	60.54	57.65	58.44	412,600	-2.28(-3.76%)
Sep 13, 2022	61.12	61.73	60.21	60.72	285,746	-2.20(-3.50%)
Sep 12, 2022	62.81	63.98	62.57	62.92	319,504	+0.85(+1.37%)
Sep 09, 2022	60.32	62.26	60.00	62.07	446,991	+2.44(+4.09%)
Sep 08, 2022	58.77	60.07	58.26	59.63	438,876	+0.17(+0.28%)
Sep 07, 2022	57.24	60.02	56.86	59.46	489,196	+2.38(+4.17%)
Sep 06, 2022	57.79	58.99	56.79	57.08	576,053	+0.81(+1.45%)
Sep 02, 2022	57.62	57.86	55.94	56.27	183,209	-0.48(-0.84%)
Sep 01, 2022	57.18	57.18	56.10	56.74	103,746	-1.06(-1.84%)
Aug 31, 2022	58.38	58.81	57.60	57.80	146,190	-0.20(-0.34%)
Aug 30, 2022	59.80	59.92	57.38	58.00	239,396	-2.59(-4.27%)
Aug 29, 2022	60.99	61.11	60.01	60.59	159,176	-0.88(-1.44%)
Aug 26, 2022	63.97	64.00	61.42	61.47	118,898	-2.54(-3.97%)
Aug 25, 2022	63.06	64.11	62.95	64.01	143,366	+1.44(+2.30%)
Aug 24, 2022	62.72	63.52	62.36	62.58	120,797	-0.21(-0.33%)
Aug 23, 2022	62.66	63.53	62.34	62.78	98,037	+0.03(+0.05%)
Aug 22, 2022	63.48	63.48	62.61	62.75	85,326	-1.70(-2.63%)
Aug 19, 2022	65.09	65.09	63.81	64.45	97,756	-0.99(-1.52%)
Aug 18, 2022	64.63	65.45	64.61	65.44	115,172	+0.77(+1.20%)
Aug 17, 2022	65.05	65.34	64.11	64.67	87,956	-1.22(-1.85%)
Aug 16, 2022	64.66	66.08	64.66	65.89	105,119	+0.84(+1.30%)
Aug 15, 2022	64.22	65.17	64.19	65.05	120,592	+0.24(+0.37%)
Aug 12, 2022	63.92	64.99	63.74	64.81	124,768	+1.47(+2.32%)
Aug 11, 2022	63.79	64.50	62.57	63.34	132,275	+0.43(+0.68%)
Aug 10, 2022	63.25	64.32	62.17	62.91	305,638	+0.79(+1.28%)
Aug 09, 2022	63.03	63.07	61.96	62.12	123,625	-1.21(-1.91%)
Aug 08, 2022	63.71	64.17	62.90	63.33	100,581	+0.21(+0.33%)
Aug 05, 2022	62.79	63.78	62.46	63.12	89,232	-0.37(-0.58%)
Aug 04, 2022	63.13	63.77	62.65	63.49	98,604	+0.51(+0.80%)
Aug 03, 2022	63.57	63.57	62.33	62.98	122,071	-0.11(-0.17%)
Aug 02, 2022	65.60	65.60	62.80	63.09	172,545	-2.58(-3.93%)
Aug 01, 2022	65.73	66.18	64.67	65.67	135,583	-0.57(-0.85%)
Jul 29, 2022	66.01	67.08	65.64	66.24	126,750	-0.35(-0.52%)
Jul 28, 2022	66.25	66.93	65.88	66.58	90,341	+0.79(+1.21%)
Jul 27, 2022	64.34	66.03	64.25	65.79	131,226	+1.68(+2.61%)
Jul 26, 2022	64.18	64.42	63.58	64.11	87,111	-0.03(-0.05%)
Jul 25, 2022	63.52	64.61	62.98	64.14	147,541	+0.82(+1.30%)
Jul 22, 2022	63.54	63.89	62.63	63.32	88,366	+0.14(+0.22%)
Jul 21, 2022	62.58	63.20	62.15	63.18	109,548	+0.14(+0.22%)
Jul 20, 2022	62.67	63.33	61.93	63.04	109,699	+0.28(+0.44%)
Jul 19, 2022	61.43	63.02	61.43	62.77	211,499	+2.28(+3.77%)
Jul 18, 2022	61.83	61.97	60.36	60.49	90,737	-0.44(-0.72%)
Jul 15, 2022	60.72	62.03	59.67	60.92	132,132	+1.31(+2.20%)
Jul 14, 2022	58.11	59.73	57.74	59.61	90,615	+0.13(+0.22%)
Jul 13, 2022	59.26	60.46	59.06	59.48	115,897	-0.57(-0.96%)
Jul 12, 2022	60.04	61.76	59.63	60.06	198,707	-0.11(-0.18%)
Jul 11, 2022	60.19	60.68	59.73	60.17	77,754	-0.27(-0.44%)
Jul 08, 2022	60.49	61.11	60.04	60.44	78,171	-0.10(-0.16%)
Jul 07, 2022	60.52	61.71	60.49	60.54	124,695	+0.59(+0.98%)
Jul 06, 2022	60.34	60.71	58.35	59.95	96,638	-0.52(-0.85%)
Jul 05, 2022	60.01	60.72	58.12	60.47	127,524	-0.68(-1.12%)
Jul 01, 2022	60.50	61.57	59.97	61.15	124,944	+0.34(+0.55%)
Jun 30, 2022	59.99	60.90	59.54	60.81	167,936	+0.05(+0.08%)
Jun 29, 2022	60.51	60.93	59.78	60.76	96,790	-0.18(-0.29%)
Jun 28, 2022	62.15	62.66	60.75	60.94	100,938	-0.54(-0.87%)
Jun 27, 2022	61.19	62.05	60.41	61.48	110,001	+0.98(+1.62%)
Jun 24, 2022	58.51	60.81	58.51	60.50	260,111	+2.25(+3.86%)
Jun 23, 2022	57.94	58.62	57.03	58.25	120,005	+0.06(+0.10%)
Jun 22, 2022	57.43	58.61	57.30	58.19	113,397	-0.18(-0.31%)
Jun 21, 2022	58.55	58.90	57.67	58.36	122,623	+0.93(+1.62%)
Jun 17, 2022	58.65	58.87	57.22	57.43	210,468	-0.69(-1.19%)
Jun 16, 2022	59.69	59.69	57.31	58.13	151,043	-2.82(-4.62%)
Jun 15, 2022	61.96	62.21	60.13	60.94	123,145	-0.18(-0.29%)
Jun 14, 2022	61.21	61.82	60.29	61.12	110,413	-0.11(-0.18%)
Jun 13, 2022	62.89	63.24	61.19	61.23	144,722	-3.12(-4.85%)
Jun 10, 2022	64.94	65.22	64.19	64.35	104,138	-1.57(-2.38%)
Jun 09, 2022	66.28	66.90	65.64	65.92	83,447	-0.36(-0.54%)
Jun 08, 2022	68.05	68.21	66.22	66.28	92,520	-2.17(-3.17%)
Jun 07, 2022	67.23	68.53	67.23	68.45	99,215	+0.23(+0.33%)
Jun 06, 2022	67.64	68.39	67.21	68.22	79,690	+1.19(+1.77%)
Jun 03, 2022	67.83	68.42	67.01	67.03	95,241	-1.28(-1.87%)
Jun 02, 2022	66.47	68.48	66.47	68.31	89,736	+2.13(+3.22%)

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.