Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.88	86.35	84.12	86.06	118,303	+0.36(+0.42%)
May 27, 2021	85.10	85.82	84.73	85.71	211,830	+1.88(+2.24%)
May 26, 2021	82.63	84.00	82.16	83.83	82,900	+1.32(+1.59%)
May 25, 2021	84.29	85.35	82.34	82.51	138,576	-1.34(-1.59%)
May 24, 2021	84.01	84.07	82.45	83.85	122,687	+0.73(+0.88%)
May 21, 2021	82.82	83.42	82.04	83.12	121,991	+1.50(+1.84%)
May 20, 2021	82.54	82.54	80.66	81.61	136,615	-0.93(-1.13%)
May 19, 2021	81.66	82.59	80.47	82.54	95,350	-0.60(-0.73%)
May 18, 2021	83.91	84.05	82.64	83.15	186,140	-0.82(-0.98%)
May 17, 2021	82.82	83.97	81.23	83.97	99,937	+0.83(+1.00%)
May 14, 2021	83.47	83.95	82.16	83.14	89,165	+0.67(+0.82%)
May 13, 2021	80.36	83.10	80.34	82.46	155,678	+2.45(+3.07%)
May 12, 2021	81.61	82.26	79.91	80.01	129,467	-2.30(-2.79%)
May 11, 2021	80.27	82.38	79.72	82.30	115,759	+1.31(+1.61%)
May 10, 2021	82.65	83.83	80.88	81.00	225,038	-0.36(-0.44%)
May 07, 2021	81.18	83.05	79.17	81.35	132,516	-0.25(-0.30%)
May 06, 2021	80.13	81.60	79.45	81.60	140,114	+1.91(+2.40%)
May 05, 2021	78.90	79.94	77.91	79.69	103,961	+1.14(+1.45%)
May 04, 2021	77.72	78.97	77.72	78.56	169,121	+0.36(+0.46%)
May 03, 2021	78.56	79.14	77.51	78.20	98,933	+0.90(+1.16%)
Apr 30, 2021	77.87	78.67	77.05	77.30	129,392	-1.52(-1.93%)
Apr 29, 2021	77.82	78.85	77.18	78.82	107,223	+1.74(+2.26%)
Apr 28, 2021	77.27	78.03	76.75	77.08	83,120	-0.39(-0.50%)
Apr 27, 2021	78.11	78.32	76.86	77.47	117,032	-0.72(-0.92%)
Apr 26, 2021	78.01	79.61	78.00	78.19	84,389	+0.63(+0.82%)
Apr 23, 2021	76.28	78.06	76.28	77.56	102,806	+1.77(+2.34%)
Apr 22, 2021	77.72	77.89	75.75	75.79	109,779	-1.61(-2.08%)
Apr 21, 2021	76.20	77.74	75.81	77.40	101,010	+1.38(+1.81%)
Apr 20, 2021	77.65	79.93	75.67	76.02	116,347	-2.02(-2.59%)
Apr 19, 2021	80.13	80.55	77.77	78.04	164,195	-2.67(-3.31%)
Apr 16, 2021	79.10	81.01	78.64	80.71	216,530	+2.65(+3.40%)
Apr 15, 2021	77.33	78.17	76.41	78.06	60,525	+1.50(+1.96%)
Apr 14, 2021	75.34	77.35	75.34	76.56	81,489	+1.35(+1.79%)
Apr 13, 2021	76.76	76.76	75.10	75.21	125,230	-1.61(-2.10%)
Apr 12, 2021	75.68	76.90	75.42	76.82	104,756	+0.96(+1.26%)
Apr 09, 2021	74.78	76.16	74.56	75.86	78,848	+1.20(+1.60%)
Apr 08, 2021	75.68	75.75	74.19	74.67	122,019	-0.88(-1.17%)
Apr 07, 2021	76.43	76.78	75.37	75.55	127,861	-1.12(-1.46%)
Apr 06, 2021	76.60	78.08	76.34	76.67	148,354	+0.17(+0.22%)
Apr 05, 2021	76.59	76.82	75.10	76.50	108,202	+0.80(+1.06%)
Apr 01, 2021	74.99	76.31	74.37	75.70	128,483	+1.19(+1.59%)
Mar 31, 2021	75.42	76.50	74.09	74.51	294,639	-0.07(-0.09%)
Mar 30, 2021	73.75	75.10	73.29	74.58	85,335	+0.71(+0.96%)
Mar 29, 2021	75.38	76.31	73.67	73.87	167,626	-2.26(-2.96%)
Mar 26, 2021	74.92	76.34	73.44	76.12	103,918	+2.39(+3.25%)
Mar 25, 2021	71.21	74.19	70.75	73.73	127,842	+1.68(+2.33%)
Mar 24, 2021	73.12	74.11	71.96	72.05	165,198	-0.14(-0.19%)
Mar 23, 2021	74.51	75.84	71.76	72.18	190,092	-3.73(-4.91%)
Mar 22, 2021	76.42	77.00	74.99	75.91	86,587	-0.90(-1.17%)
Mar 19, 2021	77.52	78.12	76.46	76.81	488,356	-0.69(-0.89%)
Mar 18, 2021	78.48	80.52	77.25	77.51	170,038	-1.19(-1.51%)
Mar 17, 2021	77.85	78.73	76.91	78.69	139,377	+1.29(+1.66%)
Mar 16, 2021	78.00	78.00	76.32	77.41	99,918	-0.83(-1.06%)
Mar 15, 2021	77.76	78.38	76.85	78.24	135,771	-0.26(-0.33%)
Mar 12, 2021	78.10	79.45	77.14	78.50	253,225	+1.14(+1.47%)
Mar 11, 2021	78.69	79.29	76.77	77.36	196,984	-0.95(-1.21%)
Mar 10, 2021	76.63	78.41	76.25	78.31	178,067	+1.98(+2.59%)
Mar 09, 2021	76.90	77.50	74.79	76.33	206,167	+0.36(+0.47%)
Mar 08, 2021	75.18	76.50	74.52	75.97	135,792	+1.38(+1.86%)
Mar 05, 2021	72.95	74.60	71.97	74.59	127,876	+3.15(+4.40%)
Mar 04, 2021	71.61	72.45	69.93	71.44	159,626	-0.38(-0.52%)
Mar 03, 2021	72.24	73.60	71.46	71.82	175,284	-0.14(-0.19%)
Mar 02, 2021	73.00	73.63	71.87	71.96	128,197	-1.32(-1.80%)

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.