Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	76.50	78.35	76.50	77.78	172,117	+0.58(+0.76%)
Jun 29, 2021	78.36	79.08	77.02	77.19	103,691	-0.74(-0.95%)
Jun 28, 2021	78.03	78.06	76.56	77.94	124,142	-0.37(-0.47%)
Jun 25, 2021	78.92	79.69	78.11	78.30	424,024	-0.43(-0.54%)
Jun 24, 2021	77.98	78.78	77.05	78.73	107,850	+1.00(+1.28%)
Jun 23, 2021	78.39	78.60	77.61	77.73	98,140	-0.53(-0.68%)
Jun 22, 2021	78.19	78.61	77.33	78.26	70,952	-0.01(-0.01%)
Jun 21, 2021	76.72	78.89	76.35	78.27	143,082	+2.44(+3.22%)
Jun 18, 2021	79.11	79.11	75.71	75.83	298,606	-1.74(-2.24%)
Jun 17, 2021	80.34	80.34	76.37	77.57	98,116	-3.07(-3.81%)
Jun 16, 2021	80.51	81.12	79.47	80.64	97,308	-0.07(-0.09%)
Jun 15, 2021	80.85	80.94	79.94	80.71	168,174	-0.03(-0.04%)
Jun 14, 2021	81.70	81.70	80.22	80.74	105,875	-1.35(-1.65%)
Jun 11, 2021	82.21	82.75	81.78	82.10	105,269	+0.39(+0.47%)
Jun 10, 2021	83.58	83.58	81.63	81.71	86,124	-1.18(-1.42%)
Jun 09, 2021	84.80	84.80	82.80	82.89	148,391	-2.26(-2.66%)
Jun 08, 2021	85.27	86.16	84.55	85.15	167,958	-0.11(-0.13%)
Jun 07, 2021	84.83	85.69	84.61	85.26	134,964	+0.22(+0.26%)
Jun 04, 2021	84.21	85.15	83.97	85.04	136,092	+1.28(+1.52%)
Jun 03, 2021	83.88	84.44	83.03	83.77	140,618	-0.58(-0.69%)
Jun 02, 2021	87.48	87.61	84.14	84.35	242,493	-2.52(-2.90%)
Jun 01, 2021	86.49	87.46	86.24	86.87	115,119	+0.91(+1.06%)
May 28, 2021	85.78	86.25	84.03	85.96	118,441	+0.36(+0.42%)
May 27, 2021	85.00	85.72	84.63	85.61	212,076	+1.88(+2.24%)
May 26, 2021	82.53	83.90	82.06	83.73	82,996	+1.31(+1.59%)
May 25, 2021	84.19	85.25	82.25	82.42	138,737	-1.33(-1.59%)
May 24, 2021	83.91	83.97	82.36	83.75	122,830	+0.73(+0.88%)
May 21, 2021	82.72	83.33	81.94	83.02	122,133	+1.50(+1.84%)
May 20, 2021	82.45	82.45	80.57	81.52	136,774	-0.93(-1.13%)
May 19, 2021	81.57	82.50	80.38	82.45	95,461	-0.60(-0.73%)
May 18, 2021	83.81	83.95	82.54	83.05	186,357	-0.82(-0.98%)
May 17, 2021	82.72	83.87	81.13	83.87	100,054	+0.83(+1.00%)
May 14, 2021	83.37	83.85	82.06	83.04	89,269	+0.67(+0.82%)
May 13, 2021	80.26	83.00	80.24	82.37	155,859	+2.45(+3.07%)
May 12, 2021	81.52	82.17	79.82	79.92	129,618	-2.29(-2.79%)
May 11, 2021	80.17	82.29	79.63	82.21	115,893	+1.30(+1.61%)
May 10, 2021	82.55	83.73	80.79	80.90	225,300	-0.36(-0.44%)
May 07, 2021	81.08	82.95	79.08	81.26	132,670	-0.25(-0.30%)
May 06, 2021	80.03	81.51	79.35	81.51	140,277	+1.91(+2.40%)
May 05, 2021	78.81	79.85	77.82	79.60	104,082	+1.14(+1.45%)
May 04, 2021	77.63	78.88	77.63	78.46	169,318	+0.36(+0.46%)
May 03, 2021	78.46	79.05	77.42	78.11	99,049	+0.90(+1.16%)
Apr 30, 2021	77.78	78.58	76.96	77.21	129,543	-1.52(-1.93%)
Apr 29, 2021	77.73	78.76	77.09	78.73	107,347	+1.74(+2.26%)
Apr 28, 2021	77.18	77.94	76.67	76.99	83,217	-0.39(-0.50%)
Apr 27, 2021	78.02	78.23	76.77	77.38	117,168	-0.72(-0.92%)
Apr 26, 2021	77.92	79.52	77.91	78.10	84,487	+0.63(+0.82%)
Apr 23, 2021	76.19	77.97	76.19	77.47	102,926	+1.77(+2.34%)
Apr 22, 2021	77.63	77.80	75.66	75.70	109,907	-1.61(-2.08%)
Apr 21, 2021	76.11	77.65	75.72	77.31	101,127	+1.37(+1.81%)
Apr 20, 2021	77.55	79.84	75.58	75.93	116,482	-2.02(-2.59%)
Apr 19, 2021	80.03	80.46	77.68	77.95	164,386	-2.67(-3.31%)
Apr 16, 2021	79.01	80.92	78.55	80.62	216,782	+2.65(+3.40%)
Apr 15, 2021	77.24	78.08	76.32	77.97	60,595	+1.50(+1.96%)
Apr 14, 2021	75.25	77.26	75.25	76.47	81,584	+1.34(+1.79%)
Apr 13, 2021	76.68	76.68	75.02	75.12	125,376	-1.61(-2.10%)
Apr 12, 2021	75.59	76.81	75.33	76.73	104,878	+0.96(+1.26%)
Apr 09, 2021	74.69	76.07	74.48	75.78	78,940	+1.20(+1.60%)
Apr 08, 2021	75.59	75.66	74.11	74.58	122,161	-0.88(-1.17%)
Apr 07, 2021	76.34	76.70	75.28	75.46	128,010	-1.12(-1.46%)
Apr 06, 2021	76.51	77.99	76.25	76.58	148,527	+0.17(+0.22%)
Apr 05, 2021	76.50	76.73	75.02	76.41	108,328	+0.80(+1.06%)

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.