Minerals Technologies Inc. Historical Stock Prices

MTX 
$64.57
*  
0.11
0.17%
Get MTX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MTX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MTX Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  64.63  64.78  63.89  64.57 103,858
07/11/2014 64.23 64.78 63.89 64.57 103,858
07/10/2014 63.86 65.18 63.77 64.46 101,874
07/09/2014 66.1 66.2 64.96 65.16 114,974
07/08/2014 66.18 66.6 65.5 66.05 170,334
07/07/2014 66.8 66.91 66.18 66.34 111,340
07/03/2014 66.69 67.22 66.58 67.02 51,843
07/02/2014 66.47 67.35 66.34 66.45 122,252
07/01/2014 65.98 66.97 65.92 66.56 298,138
06/30/2014 64.86 65.6 64.16 65.58 138,501
06/27/2014 64.34 65.195 64.22 65.01 392,905
06/26/2014 65.24 65.24 64.39 64.74 96,958
06/25/2014 64.27 65.7 64.27 65.39 144,567
06/24/2014 64.99 66.38 64.17 64.55 173,504
06/23/2014 65.5 65.82 64.86 65.01 105,591
06/20/2014 65 65.44 64.9 65.41 255,917
06/19/2014 63.61 65.01 63.48 64.95 191,850
06/18/2014 63.08 63.67 62.28 63.57 165,257
06/17/2014 61.65 63.34 61.47 62.96 180,247
06/16/2014 62.19 62.19 61.36 61.65 112,758
06/13/2014 62.5 62.5 61.69 62.12 89,034
06/12/2014 62.45 62.94 61.91 62.11 93,172
06/11/2014 63.05 63.39 62.32 62.68 111,248
06/10/2014 63.78 64 63.04 63.48 134,722
06/09/2014 63.24 63.73 63.01 63.7 110,816
06/06/2014 62.78 63.292 62.73 63.14 93,198
06/05/2014 61.1 62.79 60.6 62.78 107,085
06/04/2014 60.47 61.112 60.28 60.99 105,824
06/03/2014 61.66 61.97 60.56 60.6 144,680
06/02/2014 62.21 62.21 61.11 61.84 108,716
05/30/2014 62.69 62.72 61.96 62 126,106
05/29/2014 62.77 62.9 61.83 62.56 155,360
05/28/2014 62.5 62.99 62.19 62.47 120,360
05/27/2014 63.15 63.48 62.32 62.71 172,674
05/23/2014 61.5 62.76 61.35 62.65 99,426
05/22/2014 61.34 61.84 61.095 61.71 145,482
05/21/2014 61.88 62.45 61.21 61.39 191,074
05/20/2014 62.43 62.43 60.94 61.76 239,083
05/19/2014 61.45 63.22 61.38 62.42 257,726
05/16/2014 61.34 61.72 60.745 61.43 178,327
05/15/2014 62.23 62.31 60.5 61.52 257,577
05/14/2014 62.18 62.89 61.61 62.68 396,969
05/13/2014 62.23 62.72 62.07 62.36 232,253
05/12/2014 61.24 62.73 61.24 62.4 182,316
05/09/2014 59.59 61.22 59.59 61.18 158,812
05/08/2014 60.8 61.75 59.88 60.02 164,328
05/07/2014 60.18 60.82 59.57 60.76 173,404
05/06/2014 59.98 60.37 59.71 59.92 208,152
05/05/2014 59.81 60.65 59.41 60.2 131,026
05/02/2014 60.09 60.88 59.86 60.04 116,597
05/01/2014 59.6 60.63 59.21 60.05 327,019
04/30/2014 59.91 60.07 59.21 59.49 276,493
04/29/2014 60.76 60.99 59.81 59.99 170,835
04/28/2014 60.7 60.7 59.455 60.4 209,640
04/25/2014 61 61.64 59.514 60.34 294,153
04/24/2014 61.85 62.36 61 61.33 222,230
04/23/2014 62.68 63.02 61.76 61.77 153,772
04/22/2014 62.07 63.14 61.79 62.7 127,863
04/21/2014 61.92 62.51 61.47 62.01 81,590
04/17/2014 60.98 62.27 60.92 62.11 119,555
04/16/2014 61.14 61.59 60.78 61.09 148,158
04/15/2014 60.82 61.51 59.66 60.77 186,976
04/14/2014 62.06 62.06 60.65 60.78 206,667
04/11/2014 61.97 62.51 61.22 61.23 185,392
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?