Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	86.04	87.19	85.14	86.75	206,446	+0.83(+0.97%)
May 30, 2024	84.71	86.12	84.60	85.92	163,511	+1.76(+2.09%)
May 29, 2024	83.57	84.42	83.37	84.16	254,676	-0.11(-0.13%)
May 28, 2024	85.20	85.20	83.90	84.27	263,223	-0.87(-1.02%)
May 24, 2024	83.70	85.18	83.44	85.14	183,914	+2.02(+2.43%)
May 23, 2024	83.70	83.70	81.77	83.12	334,033	-0.50(-0.60%)
May 22, 2024	82.37	84.00	82.33	83.62	218,633	+0.54(+0.65%)
May 21, 2024	83.06	83.44	82.85	83.08	76,688	-0.40(-0.48%)
May 20, 2024	83.45	84.15	83.34	83.48	154,859	-0.22(-0.26%)
May 17, 2024	81.90	84.44	81.90	83.70	348,616	+1.94(+2.37%)
May 16, 2024	80.71	81.80	80.28	81.76	140,710	+0.78(+0.96%)
May 15, 2024	80.91	81.77	80.41	80.99	164,530	+0.53(+0.66%)
May 14, 2024	80.29	80.68	79.69	80.46	105,706	+0.74(+0.93%)
May 13, 2024	80.24	80.45	79.46	79.72	143,889	-0.09(-0.11%)
May 10, 2024	79.74	79.92	78.80	79.81	74,477	+0.16(+0.20%)
May 09, 2024	79.62	80.19	78.94	79.65	209,585	+0.43(+0.54%)
May 08, 2024	78.53	79.53	78.53	79.22	126,788	+0.11(+0.14%)
May 07, 2024	78.79	79.90	78.73	79.11	248,685	+0.62(+0.79%)
May 06, 2024	77.97	78.61	77.54	78.49	145,853	+1.39(+1.80%)
May 03, 2024	76.24	77.15	75.34	77.10	222,990	+1.96(+2.61%)
May 02, 2024	73.88	75.23	73.80	75.14	146,362	+1.57(+2.13%)
May 01, 2024	72.56	74.93	72.42	73.57	191,937	+0.77(+1.06%)
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%)

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.