Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	49.80	50.55	48.99	49.02	339,791	-0.61(-1.22%)
Sep 29, 2022	50.10	50.10	49.08	49.63	174,174	-1.16(-2.29%)
Sep 28, 2022	50.07	50.92	49.49	50.79	307,568	+1.28(+2.59%)
Sep 27, 2022	50.84	51.17	49.07	49.51	195,416	-0.83(-1.66%)
Sep 26, 2022	50.96	51.87	49.76	50.34	252,932	-1.11(-2.16%)
Sep 23, 2022	52.01	52.18	50.42	51.45	287,303	-1.52(-2.87%)
Sep 22, 2022	54.26	54.63	52.87	52.97	273,314	-1.12(-2.07%)
Sep 21, 2022	55.48	56.25	54.09	54.09	201,094	-0.92(-1.68%)
Sep 20, 2022	56.31	56.31	54.43	55.02	233,076	-2.09(-3.67%)
Sep 19, 2022	54.49	57.50	54.49	57.11	407,987	+2.37(+4.33%)
Sep 16, 2022	56.91	56.96	54.18	54.74	6,628,399	-2.92(-5.06%)
Sep 15, 2022	57.91	58.83	57.30	57.65	449,289	-0.78(-1.34%)
Sep 14, 2022	60.27	60.54	57.65	58.44	412,600	-2.28(-3.76%)
Sep 13, 2022	61.12	61.73	60.21	60.72	285,746	-2.20(-3.50%)
Sep 12, 2022	62.81	63.98	62.57	62.92	319,504	+0.85(+1.37%)
Sep 09, 2022	60.32	62.26	60.00	62.07	446,991	+2.44(+4.09%)
Sep 08, 2022	58.77	60.07	58.26	59.63	438,876	+0.17(+0.28%)
Sep 07, 2022	57.24	60.02	56.86	59.46	489,196	+2.38(+4.17%)
Sep 06, 2022	57.79	58.99	56.79	57.08	576,053	+0.81(+1.45%)
Sep 02, 2022	57.62	57.86	55.94	56.27	183,209	-0.48(-0.84%)
Sep 01, 2022	57.18	57.18	56.10	56.74	103,746	-1.06(-1.84%)
Aug 31, 2022	58.38	58.81	57.60	57.80	146,190	-0.20(-0.34%)
Aug 30, 2022	59.80	59.92	57.38	58.00	239,396	-2.59(-4.27%)
Aug 29, 2022	60.99	61.11	60.01	60.59	159,176	-0.88(-1.44%)
Aug 26, 2022	63.97	64.00	61.42	61.47	118,898	-2.54(-3.97%)
Aug 25, 2022	63.06	64.11	62.95	64.01	143,366	+1.44(+2.30%)
Aug 24, 2022	62.72	63.52	62.36	62.58	120,797	-0.21(-0.33%)
Aug 23, 2022	62.66	63.53	62.34	62.78	98,037	+0.03(+0.05%)
Aug 22, 2022	63.48	63.48	62.61	62.75	85,326	-1.70(-2.63%)
Aug 19, 2022	65.09	65.09	63.81	64.45	97,756	-0.99(-1.52%)
Aug 18, 2022	64.63	65.45	64.61	65.44	115,172	+0.77(+1.20%)
Aug 17, 2022	65.05	65.34	64.11	64.67	87,956	-1.22(-1.85%)
Aug 16, 2022	64.66	66.08	64.66	65.89	105,119	+0.84(+1.30%)
Aug 15, 2022	64.22	65.17	64.19	65.05	120,592	+0.24(+0.37%)
Aug 12, 2022	63.92	64.99	63.74	64.81	124,768	+1.47(+2.32%)
Aug 11, 2022	63.79	64.50	62.57	63.34	132,275	+0.43(+0.68%)
Aug 10, 2022	63.25	64.32	62.17	62.91	305,638	+0.79(+1.28%)
Aug 09, 2022	63.03	63.07	61.96	62.12	123,625	-1.21(-1.91%)
Aug 08, 2022	63.71	64.17	62.90	63.33	100,581	+0.21(+0.33%)
Aug 05, 2022	62.79	63.78	62.46	63.12	89,232	-0.37(-0.58%)
Aug 04, 2022	63.13	63.77	62.65	63.49	98,604	+0.51(+0.80%)
Aug 03, 2022	63.57	63.57	62.33	62.98	122,071	-0.11(-0.17%)
Aug 02, 2022	65.60	65.60	62.80	63.09	172,545	-2.58(-3.93%)
Aug 01, 2022	65.73	66.18	64.67	65.67	135,583	-0.57(-0.85%)
Jul 29, 2022	66.01	67.08	65.64	66.24	126,750	-0.35(-0.52%)
Jul 28, 2022	66.25	66.93	65.88	66.58	90,341	+0.79(+1.21%)
Jul 27, 2022	64.34	66.03	64.25	65.79	131,226	+1.68(+2.61%)
Jul 26, 2022	64.18	64.42	63.58	64.11	87,111	-0.03(-0.05%)
Jul 25, 2022	63.52	64.61	62.98	64.14	147,541	+0.82(+1.30%)
Jul 22, 2022	63.54	63.89	62.63	63.32	88,366	+0.14(+0.22%)
Jul 21, 2022	62.58	63.20	62.15	63.18	109,548	+0.14(+0.22%)
Jul 20, 2022	62.67	63.33	61.93	63.04	109,699	+0.28(+0.44%)
Jul 19, 2022	61.43	63.02	61.43	62.77	211,499	+2.28(+3.77%)
Jul 18, 2022	61.83	61.97	60.36	60.49	90,737	-0.44(-0.72%)
Jul 15, 2022	60.72	62.03	59.67	60.92	132,132	+1.31(+2.20%)
Jul 14, 2022	58.11	59.73	57.74	59.61	90,615	+0.13(+0.22%)
Jul 13, 2022	59.26	60.46	59.06	59.48	115,897	-0.57(-0.96%)
Jul 12, 2022	60.04	61.76	59.63	60.06	198,707	-0.11(-0.18%)
Jul 11, 2022	60.19	60.68	59.73	60.17	77,754	-0.27(-0.44%)
Jul 08, 2022	60.49	61.11	60.04	60.44	78,171	-0.10(-0.16%)
Jul 07, 2022	60.52	61.71	60.49	60.54	124,695	+0.59(+0.98%)
Jul 06, 2022	60.34	60.71	58.35	59.95	96,638	-0.52(-0.85%)
Jul 05, 2022	60.01	60.72	58.12	60.47	127,524	-0.68(-1.12%)

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.