Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.49	66.52	65.49	66.18	127,077	+0.34(+0.52%)
Sep 27, 2018	66.18	66.27	65.64	65.83	78,249	-0.44(-0.66%)
Sep 26, 2018	66.91	67.33	65.86	66.27	98,240	-0.69(-1.02%)
Sep 25, 2018	67.15	67.41	66.71	66.96	103,002	-0.05(-0.07%)
Sep 24, 2018	67.30	67.30	66.03	67.01	104,087	-0.44(-0.65%)
Sep 21, 2018	68.57	68.75	67.20	67.45	283,880	-1.13(-1.64%)
Sep 20, 2018	67.94	69.06	67.30	68.57	116,984	+1.03(+1.52%)
Sep 19, 2018	66.52	67.60	66.52	67.55	182,849	+0.83(+1.25%)
Sep 18, 2018	66.81	67.11	65.74	66.71	121,537	-0.15(-0.22%)
Sep 17, 2018	66.76	67.35	66.47	66.86	78,042	+0.34(+0.52%)
Sep 14, 2018	65.54	67.11	65.44	66.52	137,292	+1.08(+1.65%)
Sep 13, 2018	65.10	65.59	64.61	65.44	105,938	+0.78(+1.21%)
Sep 12, 2018	64.17	65.27	63.97	64.66	133,484	+0.29(+0.46%)
Sep 11, 2018	64.56	64.95	63.63	64.36	136,966	-0.54(-0.83%)
Sep 10, 2018	65.29	65.59	64.81	64.90	76,793	-0.15(-0.23%)
Sep 07, 2018	64.66	65.10	64.07	65.05	86,931	+0.15(+0.23%)
Sep 06, 2018	65.49	65.88	64.56	64.90	94,608	-0.54(-0.82%)
Sep 05, 2018	64.95	65.93	64.56	65.44	124,753	+0.39(+0.60%)
Sep 04, 2018	65.69	65.69	64.17	65.05	135,991	-0.69(-1.04%)
Aug 31, 2018		65.74	65.74	65.74	0	-0.34(-0.52%)
Aug 30, 2018	66.67	66.91	65.64	66.08	96,245	-0.78(-1.17%)
Aug 29, 2018	66.52	67.11	65.59	66.86	107,312	+0.39(+0.59%)
Aug 28, 2018	67.55	67.84	65.98	66.47	92,066	-0.88(-1.31%)
Aug 27, 2018	67.30	67.94	67.06	67.35	66,061	+0.34(+0.51%)
Aug 24, 2018	66.71	67.11	66.52	67.01	79,269	+0.59(+0.88%)
Aug 23, 2018	66.76	66.76	65.59	66.42	113,076	-0.54(-0.80%)
Aug 22, 2018	66.91	67.11	66.52	66.96	84,953	+0.05(+0.07%)
Aug 21, 2018	66.03	67.20	66.03	66.91	107,249	+1.08(+1.63%)
Aug 20, 2018	65.98	66.32	64.95	65.83	119,112	+0.29(+0.45%)
Aug 17, 2018	65.00	65.74	64.81	65.54	100,693	+0.44(+0.68%)
Aug 16, 2018	65.30	65.64	65.03	65.10	103,756	+0.29(+0.45%)
Aug 15, 2018	64.95	65.44	63.54	64.81	154,693	-0.59(-0.90%)
Aug 14, 2018	65.15	66.08	64.76	65.39	90,788	+0.34(+0.53%)
Aug 13, 2018	67.25	67.55	64.95	65.05	157,603	-2.49(-3.69%)
Aug 10, 2018	67.01	67.79	66.23	67.55	197,399	+0.20(+0.29%)
Aug 09, 2018	67.30	67.79	66.71	67.35	165,046	+0.59(+0.88%)
Aug 08, 2018	66.52	67.35	65.93	66.76	131,730	+0.20(+0.29%)
Aug 07, 2018	68.28	68.67	66.52	66.57	224,169	-1.76(-2.58%)
Aug 06, 2018	70.97	71.02	68.13	68.33	191,713	-3.13(-4.38%)
Aug 03, 2018	76.40	79.04	70.95	71.46	156,304	-1.32(-1.81%)
Aug 02, 2018	72.44	73.22	71.51	72.78	115,605	-0.24(-0.33%)
Aug 01, 2018	73.61	73.81	72.00	73.02	103,604	-0.93(-1.26%)
Jul 31, 2018	73.61	74.93	73.46	73.95	111,684	+0.64(+0.87%)
Jul 30, 2018	73.22	74.34	73.22	73.32	91,853	+0.00(+0.00%)
Jul 27, 2018	74.44	74.64	72.93	73.32	75,852	-0.98(-1.32%)
Jul 26, 2018	72.93	74.49	72.93	74.30	86,541	+1.47(+2.01%)
Jul 25, 2018	73.07	73.27	71.70	72.83	84,328	-0.29(-0.40%)
Jul 24, 2018	73.12	74.05	72.53	73.12	189,991	+0.24(+0.34%)
Jul 23, 2018	73.86	73.86	72.78	72.88	108,917	-1.17(-1.59%)
Jul 20, 2018	74.39	74.78	73.86	74.05	59,606	-0.59(-0.79%)
Jul 19, 2018	73.22	74.88	72.73	74.64	102,905	+1.03(+1.40%)
Jul 18, 2018	73.32	73.81	72.73	73.61	108,433	+0.49(+0.67%)
Jul 17, 2018	72.78	73.27	72.73	73.12	69,113	+0.34(+0.47%)
Jul 16, 2018	73.37	73.46	72.29	72.78	99,982	-0.64(-0.87%)
Jul 13, 2018	73.76	74.54	72.83	73.42	84,572	-0.44(-0.60%)
Jul 12, 2018	75.08	75.08	73.56	73.86	99,738	-0.44(-0.59%)
Jul 11, 2018	75.96	75.96	73.95	74.30	135,542	-1.76(-2.32%)
Jul 10, 2018	75.86	76.64	75.32	76.06	89,773	+0.15(+0.19%)
Jul 09, 2018	75.42	75.96	75.08	75.91	89,731	+1.03(+1.37%)
Jul 06, 2018	74.39	75.13	73.90	74.88	100,534	+0.49(+0.66%)
Jul 05, 2018	74.39	74.49	73.71	74.39	96,265	+0.64(+0.86%)
Jul 03, 2018		73.76	73.76	73.76	0	-0.44(-0.59%)

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.