Minerals Technologies Inc. Historical Stock Prices

MTX 
$61.53
*  
0.61
0.98%
Get MTX Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading MTX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MTX After Hours
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  61.32  61.96  60.69  61.53 194,909
01/26/2015 61.28 62.27 60.5856 62.14 270,532
01/23/2015 61.81 62.13 60.58 61.49 228,396
01/22/2015 61.29 62.09 60.03 61.94 310,240
01/21/2015 59.84 60.95 59.36 60.61 182,073
01/20/2015 61.14 61.21 59.1601 60.18 177,926
01/16/2015 58.85 61.24 58.85 61.14 254,028
01/15/2015 61 61.3 58.84 59.23 367,078
01/14/2015 60.78 61.37 60.08 60.98 293,226
01/13/2015 63.05 63.52 60.5 61.74 229,495
01/12/2015 63.97 64.37 62.49 62.56 182,120
01/09/2015 65.88 66.02 63.78 63.92 147,560
01/08/2015 63.8 66.58 63.61 65.86 297,802
01/07/2015 62.84 63.11 61.55 63.08 254,144
01/06/2015 64.7 64.97 62.04 62.22 377,458
01/05/2015 67.63 68.21 64.1201 64.39 372,118
01/02/2015 69.76 70.24 67.49 68.33 255,935
12/31/2014 71.28 71.7 69.355 69.45 223,070
12/30/2014 71.9 72.17 70.685 71.14 139,645
12/29/2014 71.54 72.95 71.29 72.33 92,819
12/26/2014 72.2 72.22 71.14 71.59 91,881
12/24/2014 71.99 72.12 71 71.84 152,787
12/23/2014 71 71.83 70.765 71.73 159,213
12/22/2014 70.57 70.67 69.46 70.58 190,100
12/19/2014 68.92 71.42 68.6 70.86 783,050
12/18/2014 67.49 68.89 66.84 68.84 220,905
12/17/2014 64.8 66.88 64.53 66.7 311,850
12/16/2014 64.76 65.41 64.23 64.74 326,795
12/15/2014 66.15 66.36 64.92 65.16 228,326
12/12/2014 66.03 66.395 64.47 65.54 304,793
12/11/2014 66.85 68.25 66.81 67.15 203,884
12/10/2014 69.36 69.59 66.32 66.35 199,645
12/09/2014 69.24 69.77 68.39 69.53 403,409
12/08/2014 72.07 72.59 69.945 70.19 194,144
12/05/2014 72.5 73.61 71.97 72.52 187,699
12/04/2014 73.86 73.95 72.35 72.67 146,781
12/03/2014 72.63 74.04 72.61 73.92 134,536
12/02/2014 72.17 72.63 71.83 72.54 229,855
12/01/2014 74.05 74.05 71.82 71.89 291,550
11/28/2014 76.15 76.3125 73.94 74.23 108,644
11/26/2014 76.2 76.48 75.8101 76.15 125,436
11/25/2014 77.31 77.72 76.31 76.36 112,174
11/24/2014 76.46 77.41 76.06 77.4 102,622
11/21/2014 77.48 77.49 76.17 76.42 163,958
11/20/2014 75.47 76.56 75.22 76.56 96,595
11/19/2014 76.9 77.26 75.37 75.92 103,389
11/18/2014 76.27 77.95 76.27 76.93 171,362
11/17/2014 76.34 77.07 75.94 75.97 165,775
11/14/2014 76.5 76.71 76.06 76.38 168,933
11/13/2014 77.31 77.435 76.06 76.42 114,981
11/12/2014 76 77.04 76 76.99 197,407
11/11/2014 76.91 77.3781 76 76.21 183,313
11/10/2014 75.36 77.07 74.97 76.85 362,592
11/07/2014 75.38 75.6 74.51 75.18 291,279
11/06/2014 75.54 76.3 75.45 75.61 253,313
11/05/2014 76.08 76.43 75.04 75.46 263,530
11/04/2014 75.95 76.7 75.39 75.74 256,547
11/03/2014 76.99 77.12 75.57 75.91 352,242
10/31/2014 75.73 76.99 75.26 76.71 343,739
10/30/2014 74.38 75.42 73.99 75.2 300,223
10/29/2014 74.3 75.87 73.82 74.79 500,171
10/28/2014 71.51 74.3 71.51 74.27 487,029
10/27/2014 70.36 71.77 70.22 71.52 406,043
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?