Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	71.20	71.70	68.95	69.09	131,985	-1.76(-2.49%)
Sep 29, 2021	70.15	71.30	69.40	70.85	147,038	+0.78(+1.12%)
Sep 28, 2021	70.31	70.92	69.87	70.07	92,084	-0.70(-0.99%)
Sep 27, 2021	69.16	71.34	69.16	70.77	85,864	+1.57(+2.27%)
Sep 24, 2021	69.14	69.95	69.13	69.20	76,904	-0.48(-0.70%)
Sep 23, 2021	68.84	70.11	68.77	69.68	147,511	+1.26(+1.84%)
Sep 22, 2021	68.09	69.41	67.93	68.42	160,447	+1.10(+1.63%)
Sep 21, 2021	68.67	68.67	67.30	67.33	143,246	-0.66(-0.97%)
Sep 20, 2021	67.47	68.75	66.86	67.99	125,227	-1.06(-1.53%)
Sep 17, 2021	71.01	71.01	68.46	69.05	587,401	-2.24(-3.14%)
Sep 16, 2021	72.71	72.80	71.21	71.28	115,593	-1.47(-2.03%)
Sep 15, 2021	71.90	72.98	71.90	72.76	135,593	+0.81(+1.13%)
Sep 14, 2021	73.66	73.71	71.69	71.95	102,951	-1.49(-2.03%)
Sep 13, 2021	74.73	75.08	73.11	73.44	101,324	-0.80(-1.08%)
Sep 10, 2021	75.92	76.13	74.07	74.24	121,802	-1.25(-1.65%)
Sep 09, 2021	75.34	77.03	75.32	75.49	118,318	-0.17(-0.22%)
Sep 08, 2021	75.13	75.79	74.85	75.66	119,504	+0.20(+0.26%)
Sep 07, 2021	75.64	76.09	75.13	75.46	110,023	-0.72(-0.95%)
Sep 03, 2021	76.90	76.95	76.05	76.18	131,927	-0.85(-1.10%)
Sep 02, 2021	77.77	77.88	76.83	77.03	90,587	-0.64(-0.83%)
Sep 01, 2021	78.03	78.58	76.12	77.67	106,219	-0.12(-0.15%)
Aug 31, 2021	77.83	79.03	77.56	77.79	153,622	-0.41(-0.52%)
Aug 30, 2021	78.60	78.60	77.80	78.20	89,362	-0.14(-0.18%)
Aug 27, 2021	76.02	78.75	76.02	78.34	116,075	+2.31(+3.04%)
Aug 26, 2021	76.59	77.09	75.92	76.02	80,189	-0.85(-1.11%)
Aug 25, 2021	76.77	77.33	76.36	76.87	57,435	+0.30(+0.39%)
Aug 24, 2021	77.08	77.36	76.28	76.58	72,778	-0.37(-0.48%)
Aug 23, 2021	76.17	77.18	76.13	76.94	109,217	+1.06(+1.39%)
Aug 20, 2021	74.68	76.49	74.68	75.88	117,543	+0.95(+1.27%)
Aug 19, 2021	75.61	76.08	74.53	74.93	104,803	-1.59(-2.08%)
Aug 18, 2021	77.14	77.92	76.46	76.53	90,453	-0.83(-1.07%)
Aug 17, 2021	78.26	78.62	76.60	77.36	67,906	-1.70(-2.15%)
Aug 16, 2021	78.91	79.51	77.86	79.06	61,098	-0.54(-0.68%)
Aug 13, 2021	79.20	80.00	79.16	79.60	50,213	+0.22(+0.27%)
Aug 12, 2021	80.37	80.37	79.33	79.38	126,480	-1.00(-1.24%)
Aug 11, 2021	79.79	80.43	79.09	80.38	86,755	+1.24(+1.56%)
Aug 10, 2021	78.28	79.82	78.28	79.15	89,514	+0.74(+0.95%)
Aug 09, 2021	78.45	78.93	77.75	78.40	61,496	-0.63(-0.80%)
Aug 06, 2021	78.59	79.23	77.67	79.04	75,426	+1.50(+1.94%)
Aug 05, 2021	77.16	78.34	76.52	77.53	66,039	+0.56(+0.73%)
Aug 04, 2021	77.14	78.63	76.74	76.97	86,689	-1.19(-1.52%)
Aug 03, 2021	77.73	78.65	76.80	78.16	110,112	+0.59(+0.76%)
Aug 02, 2021	80.05	80.92	77.51	77.56	136,589	-1.74(-2.19%)
Jul 30, 2021	77.82	79.63	77.48	79.30	135,595	+1.24(+1.58%)
Jul 29, 2021	78.71	79.37	78.07	78.07	120,469	+0.58(+0.75%)
Jul 28, 2021	77.62	78.15	75.87	77.48	72,763	+0.44(+0.58%)
Jul 27, 2021	77.27	78.48	76.56	77.04	98,099	-0.56(-0.73%)
Jul 26, 2021	76.47	77.96	76.47	77.60	101,144	+2.04(+2.69%)
Jul 23, 2021	75.51	75.84	74.15	75.57	108,423	+0.88(+1.18%)
Jul 22, 2021	75.59	75.87	74.19	74.69	88,581	-1.29(-1.69%)
Jul 21, 2021	76.34	77.36	75.69	75.97	113,847	+0.75(+1.00%)
Jul 20, 2021	73.51	76.30	73.18	75.22	176,923	+1.62(+2.20%)
Jul 19, 2021	73.61	74.61	72.69	73.60	131,357	-1.68(-2.23%)
Jul 16, 2021	77.52	77.52	75.20	75.28	84,315	-1.66(-2.16%)
Jul 15, 2021	75.96	77.81	75.96	76.94	82,447	+0.21(+0.27%)
Jul 14, 2021	77.39	78.25	76.35	76.73	90,278	-0.13(-0.17%)
Jul 13, 2021	76.98	77.96	76.19	76.86	82,774	-0.92(-1.18%)
Jul 12, 2021	75.71	78.10	75.25	77.78	79,191	+1.11(+1.44%)
Jul 09, 2021	76.72	77.76	76.30	76.67	96,863	+1.44(+1.92%)
Jul 08, 2021	74.83	76.39	74.34	75.23	117,710	-1.24(-1.62%)
Jul 07, 2021	74.96	77.05	74.96	76.47	86,763	+0.88(+1.16%)
Jul 06, 2021	76.68	76.68	74.34	75.59	149,814	-1.23(-1.60%)
Jul 02, 2021	78.42	78.42	76.65	76.81	126,571	-1.54(-1.97%)

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.