Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	66.27	66.45	64.74	66.18	90,327	+0.54(+0.82%)
May 31, 2022	66.79	66.79	65.23	65.64	202,461	-1.14(-1.71%)
May 27, 2022	66.15	66.83	65.85	66.78	99,176	+1.23(+1.87%)
May 26, 2022	64.69	66.07	64.56	65.55	86,395	+1.49(+2.32%)
May 25, 2022	63.74	64.61	63.38	64.07	83,544	+0.12(+0.19%)
May 24, 2022	63.62	64.17	62.42	63.95	98,882	+0.21(+0.33%)
May 23, 2022	64.15	64.24	63.37	63.74	128,236	+0.08(+0.12%)
May 20, 2022	64.64	64.64	62.55	63.66	95,931	-0.35(-0.54%)
May 19, 2022	64.31	65.04	63.50	64.01	130,722	-0.77(-1.19%)
May 18, 2022	66.00	66.12	64.22	64.78	146,884	-1.87(-2.81%)
May 17, 2022	65.51	66.70	65.10	66.65	84,780	+2.40(+3.73%)
May 16, 2022	63.51	64.76	63.09	64.25	79,325	-0.02(-0.03%)
May 13, 2022	64.98	65.35	63.26	64.27	186,254	-0.31(-0.48%)
May 12, 2022	63.84	64.91	62.98	64.58	235,706	+0.53(+0.82%)
May 11, 2022	63.51	65.48	63.16	64.06	251,787	+1.08(+1.71%)
May 10, 2022	65.52	66.00	61.84	62.98	191,103	-1.94(-2.99%)
May 09, 2022	64.49	65.83	64.05	64.92	206,588	-0.57(-0.88%)
May 06, 2022	65.11	66.10	64.30	65.49	214,792	-0.11(-0.17%)
May 05, 2022	66.71	67.77	64.41	65.60	207,028	-1.94(-2.87%)
May 04, 2022	65.02	67.68	64.40	67.54	228,618	+2.30(+3.52%)
May 03, 2022	63.66	65.84	63.50	65.24	152,241	+1.85(+2.92%)
May 02, 2022	62.91	64.92	61.86	63.39	220,997	+0.38(+0.60%)
Apr 29, 2022	61.58	64.45	59.75	63.02	248,619	+0.23(+0.36%)
Apr 28, 2022	61.96	63.06	60.87	62.79	110,158	+1.59(+2.59%)
Apr 27, 2022	60.64	62.25	60.49	61.20	119,969	+0.68(+1.13%)
Apr 26, 2022	61.61	62.30	60.41	60.52	131,682	-1.86(-2.99%)
Apr 25, 2022	61.81	62.69	60.54	62.38	134,026	+0.27(+0.43%)
Apr 22, 2022	63.20	63.81	62.04	62.11	77,669	-1.58(-2.47%)
Apr 21, 2022	65.11	65.18	63.34	63.69	139,346	-0.92(-1.43%)
Apr 20, 2022	64.27	65.34	64.25	64.61	100,674	+0.72(+1.13%)
Apr 19, 2022	62.79	63.92	62.43	63.89	100,689	+1.72(+2.77%)
Apr 18, 2022	62.26	63.20	61.79	62.16	110,750	-0.30(-0.48%)
Apr 14, 2022	62.92	63.66	62.21	62.46	110,467	-0.27(-0.43%)
Apr 13, 2022	61.12	62.92	61.12	62.73	148,776	+1.78(+2.93%)
Apr 12, 2022	61.35	62.67	60.68	60.95	112,292	-0.09(-0.15%)
Apr 11, 2022	61.23	62.16	60.74	61.03	112,474	-0.13(-0.21%)
Apr 08, 2022	61.96	62.95	61.08	61.16	102,895	-0.47(-0.76%)
Apr 07, 2022	62.67	62.67	61.42	61.63	206,858	-0.66(-1.07%)
Apr 06, 2022	61.98	62.90	60.79	62.29	177,423	-0.15(-0.24%)
Apr 05, 2022	65.00	65.14	62.35	62.44	193,428	-2.56(-3.93%)
Apr 04, 2022	65.95	65.95	64.65	65.00	228,345	-0.53(-0.82%)

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.