Historical Stock Prices

MTT 
$24.0865
*  
0.1535
0.63%
Get MTT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MTT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 24.22 24.2299 24.0704 24.0865 11,148
04/23/2015 23.87 24.28 23.87 24.24 38,302
04/22/2015 24.034 24.06 23.9 23.91 10,755
04/21/2015 23.91 24.0799 23.91 24.05 13,378
04/20/2015 24.02 24.02 23.8 23.94 41,965
04/17/2015 23.96 24.0145 23.85 23.93 14,097
04/16/2015 23.88 24.04 23.84 24.03 18,914
04/15/2015 24.03 24.05 23.91 23.91 17,066
04/14/2015 23.99 24.11 23.96 24.11 18,954
04/13/2015 24.17 24.1999 23.9 23.9 25,140
04/10/2015 24.25 24.26 24.11 24.23 16,277
04/09/2015 24.12 24.28 24.12 24.24 15,148
04/08/2015 24.06 24.24 24.05 24.16 13,398
04/07/2015 23.98 24.2099 23.94 24.1 14,144
04/06/2015 23.95 24.1099 23.95 23.95 14,173
04/02/2015 24.21 24.33 24 24 15,663
04/01/2015 24.2 24.33 24.01 24.2999 32,005
03/31/2015 24.22 24.2599 24.15 24.15 10,370
03/30/2015 24.45 24.45 24.17 24.17 14,303
03/27/2015 24.27 24.49 24.2 24.44 26,351
03/26/2015 24.4 24.4 24.18 24.25 23,701
03/25/2015 24.3 24.48 24.18 24.41 24,944
03/24/2015 24.04 24.39 23.86 24.34 34,146
03/23/2015 23.96 24.13 23.86 24.08 23,764
03/20/2015 23.93 24.07 23.85 23.85 16,373
03/19/2015 24.08 24.28 23.82 24.01 19,480
03/18/2015 23.7 24.23 23.58 24.22 37,814
03/17/2015 23.66 23.81 23.64 23.71 23,099
03/16/2015 23.78 23.81 23.65 23.65 20,333
03/13/2015 23.83 23.85 23.76 23.79 5,651
03/12/2015 23.81 23.99 23.78 23.829 20,194
03/11/2015 23.87 23.87 23.81 23.82 14,598
03/10/2015 23.73 23.96 23.66 23.7895 23,919
03/09/2015 23.89 24.084 23.72 23.8 15,136
03/06/2015 24.08 24.08 23.64 23.6907 18,474
03/05/2015 24 24.2 23.89 24.1401 27,566
03/04/2015 23.77 24.21 23.77 23.95 41,220
03/03/2015 23.68 23.78 23.63 23.66 34,688
03/02/2015 23.79 23.8156 23.59 23.59 24,705
02/27/2015 23.68 23.78 23.61 23.71 36,455
02/26/2015 24.12 24.26 23.62 23.72 44,171
02/25/2015 24.71 24.71 24.16 24.2 46,508
02/24/2015 24.14 24.49 24.06 24.16 34,244
02/23/2015 24.36 24.4299 24.13 24.15 31,666
02/20/2015 24.2 24.48 24.14 24.32 37,646
02/19/2015 23.77 24.33 23.7 24.17 70,499
02/18/2015 23.43 24.02 23.43 23.73 48,960
02/17/2015 24.07 24.07 23.33 23.49 59,036
02/13/2015 24.11 24.18 24.01 24.04 44,720
02/12/2015 23.8 24.18 23.79 24.175 60,275
02/11/2015 23.81 23.86 23.72 23.7952 15,984
02/10/2015 23.7 23.83 23.63 23.8 24,068
02/09/2015 23.89 23.92 23.64 23.68 12,340
02/06/2015 23.84 23.92 23.7001 23.89 39,600
02/05/2015 23.9 24.04 23.76 23.84 25,897
02/04/2015 23.73 23.85 23.674 23.76 27,630
02/03/2015 24.05 24.0999 23.71 23.75 30,514
02/02/2015 24.03 24.07 23.75 23.99 36,367
01/30/2015 23.9 24.08 23.9 23.94 45,050
01/29/2015 23.89 23.96 23.83 23.91 12,353
01/28/2015 23.76 23.91 23.76 23.8702 24,545
01/27/2015 23.67 23.83 23.61 23.7152 37,208
01/26/2015 23.6 23.68 23.52 23.62 32,296
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?