Historical Stock Prices

MTT 
$22.3593
*  
0.0493
0.22%
Get MTT Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 22.35 22.4099 22.31 22.3593 6,089
07/01/2015 22.32 22.3623 22.2702 22.31 10,881
06/30/2015 22.27 22.31 22.16 22.28 17,457
06/29/2015 22.47 22.47 22.27 22.2784 13,046
06/26/2015 22.36 22.43 22.28 22.41 47,152
06/25/2015 22.31 22.39 22.26 22.37 19,509
06/24/2015 22.53 22.59 22.24 22.24 48,762
06/23/2015 22.4 22.51 22.33 22.51 16,280
06/22/2015 22.38 22.41 22.31 22.4044 8,521
06/19/2015 22.31 22.38 22.26 22.36 37,686
06/18/2015 22.47 22.51 22.29 22.29 25,162
06/17/2015 22.62 22.69 22.44 22.5 41,723
06/16/2015 22.51 22.7 22.51 22.69 19,994
06/15/2015 22.6 22.64 22.41 22.55 47,565
06/12/2015 22.51 22.59 22.42 22.59 22,974
06/11/2015 22.4 22.49 22.32 22.43 26,730
06/10/2015 22.48 22.69 22.28 22.28 52,019
06/09/2015 22.72 22.72 22.49 22.5 18,011
06/08/2015 22.63 22.83 22.55 22.74 25,907
06/05/2015 22.68 22.78 22.5801 22.68 45,786
06/04/2015 22.82 22.84 22.66 22.7699 29,035
06/03/2015 22.9 22.95 22.8 22.9 28,117
06/02/2015 22.87 22.94 22.8 22.91 25,848
06/01/2015 23 23 22.88 22.89 23,447
05/29/2015 23.01 23.0199 22.94 22.94 12,300
05/28/2015 22.96 23.02 22.96 22.98 12,567
05/27/2015 23.0601 23.11 22.94 23 14,863
05/26/2015 23.11 23.11 23.02 23.0301 21,236
05/22/2015 23.02 23.06 23.01 23.04 5,041
05/21/2015 23.01 23.1 23.01 23.0575 11,247
05/20/2015 23.02 23.07 23 23.04 13,251
05/19/2015 23.03 23.18 23.02 23.09 17,717
05/18/2015 23.41 23.41 22.97 23.08 51,209
05/15/2015 23.32 23.44 23.29 23.44 23,607
05/14/2015 23.21 23.39 23.21 23.28 15,061
05/13/2015 23.33 23.3699 23.1905 23.2 21,533
05/12/2015 23.28 23.3 23.0501 23.3 22,075
05/11/2015 23.45 23.4745 23.25 23.29 27,100
05/08/2015 23.56 23.66 23.43 23.48 37,321
05/07/2015 23.66 23.75 23.53 23.59 38,839
05/06/2015 23.7 23.81 23.67 23.67 25,557
05/05/2015 24 24 23.75 23.77 24,739
05/04/2015 24.01 24.05 23.98 24.03 20,072
05/01/2015 24.05 24.05 23.9694 24.05 13,681
04/30/2015 24.05 24.09 23.95 24.05 10,505
04/29/2015 23.98 24.1 23.95 24.02 11,351
04/28/2015 23.92 24.08 23.92 24.08 20,766
04/27/2015 24.17 24.17 23.93 23.96 22,516
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
*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?