Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	60.93	61.46	60.60	61.30	105,641	+0.40(+0.65%)
May 05, 2023	60.27	61.52	60.04	60.91	148,198	+1.56(+2.63%)
May 04, 2023	59.15	59.64	58.02	59.34	169,064	-0.31(-0.52%)
May 03, 2023	59.24	61.04	59.20	59.65	375,423	+0.44(+0.74%)
May 02, 2023	59.33	59.49	57.76	59.21	298,257	-0.72(-1.20%)
May 01, 2023	58.89	60.20	58.50	59.93	296,310	+0.97(+1.64%)
Apr 28, 2023	57.20	59.24	56.53	58.97	430,911	+3.20(+5.75%)
Apr 27, 2023	55.92	56.25	54.99	55.76	224,755	+0.07(+0.12%)
Apr 26, 2023	55.58	56.09	55.32	55.69	140,307	-0.50(-0.89%)
Apr 25, 2023	57.49	57.57	56.03	56.19	149,765	-2.13(-3.65%)
Apr 24, 2023	58.41	58.77	57.99	58.32	155,156	+0.11(+0.19%)
Apr 21, 2023	59.32	59.32	57.97	58.21	112,518	-0.94(-1.58%)
Apr 20, 2023	59.20	59.50	58.64	59.14	147,435	-0.33(-0.55%)
Apr 19, 2023	58.51	59.52	58.36	59.47	103,072	+0.48(+0.81%)
Apr 18, 2023	60.30	60.30	58.38	59.00	94,130	-0.92(-1.53%)
Apr 17, 2023	59.72	60.09	59.15	59.91	82,196	+0.24(+0.40%)
Apr 14, 2023	59.55	60.14	59.11	59.67	84,584	+0.02(+0.03%)
Apr 13, 2023	59.49	60.01	59.02	59.65	114,992	+0.21(+0.35%)
Apr 12, 2023	60.06	60.15	59.05	59.44	74,467	+0.02(+0.03%)
Apr 11, 2023	58.98	60.21	58.97	59.42	126,483	+0.73(+1.24%)
Apr 10, 2023	57.64	58.94	57.08	58.70	138,190	+0.94(+1.62%)
Apr 06, 2023	57.91	57.93	57.28	57.76	111,060	-0.20(-0.34%)
Apr 05, 2023	58.18	58.58	57.31	57.96	137,232	-0.40(-0.68%)
Apr 04, 2023	59.78	59.78	57.91	58.36	121,175	-1.55(-2.59%)
Apr 03, 2023	60.28	60.66	59.29	59.91	138,194	-0.21(-0.35%)
Mar 31, 2023	59.40	60.13	59.17	60.12	175,587	+1.08(+1.84%)
Mar 30, 2023	58.88	59.11	58.59	59.04	120,722	+0.64(+1.09%)
Mar 29, 2023	58.09	58.41	57.57	58.40	109,980	+0.98(+1.70%)
Mar 28, 2023	56.41	57.61	55.82	57.42	175,296	+0.97(+1.71%)
Mar 27, 2023	56.76	57.05	56.21	56.46	119,531	+0.37(+0.66%)
Mar 24, 2023	55.08	56.27	55.08	56.09	110,911	+0.49(+0.88%)
Mar 23, 2023	55.89	57.02	55.18	55.60	113,078	-0.18(-0.32%)
Mar 22, 2023	57.01	57.52	55.77	55.78	133,697	-1.19(-2.10%)
Mar 21, 2023	57.29	57.92	56.59	56.98	162,170	+0.72(+1.27%)
Mar 20, 2023	56.19	56.92	55.81	56.26	247,754	+0.69(+1.24%)
Mar 17, 2023	56.60	56.60	55.45	55.57	578,639	-1.60(-2.80%)
Mar 16, 2023	56.43	58.00	55.97	57.17	175,275	-0.01(-0.02%)
Mar 15, 2023	57.01	57.52	56.16	57.18	206,759	-1.66(-2.82%)
Mar 14, 2023	58.76	59.27	57.82	58.85	201,491	+1.93(+3.39%)
Mar 13, 2023	56.72	57.43	55.96	56.92	176,415	-1.05(-1.82%)
Mar 10, 2023	59.34	59.34	56.95	57.97	170,734	-1.62(-2.72%)
Mar 09, 2023	60.83	61.29	59.53	59.59	130,238	-0.98(-1.61%)
Mar 08, 2023	60.43	60.98	59.63	60.57	148,605	+0.30(+0.50%)
Mar 07, 2023	60.65	60.86	59.60	60.27	141,491	-0.41(-0.67%)
Mar 06, 2023	62.47	62.66	59.93	60.68	195,546	-1.98(-3.16%)
Mar 03, 2023	62.30	62.94	61.19	62.66	97,071	+0.94(+1.52%)
Mar 02, 2023	60.73	61.92	60.28	61.72	148,536	+0.61(+0.99%)

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.