Minerals Technologies Inc. Common Stock Historical Stock Prices

MTX 
$60.29
*  
0.39
0.65%
Get MTX Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
16:00 59.80 60.40 59.03 60.29 253,620
04/29/2016 59.98 60.11 58.93 59.9 209,905
04/28/2016 61.48 61.59 59.94 60.05 138,138
04/27/2016 61.25 62.1 60.935 61.66 129,280
04/26/2016 60.14 61.31 59.97 60.92 139,834
04/25/2016 59.81 59.92 59.1 59.78 177,871
04/22/2016 59.66 60.31 59.17 59.89 192,755
04/21/2016 60.25 60.91 59.18 59.44 177,431
04/20/2016 60.48 60.65 59.74 60 297,630
04/19/2016 59.27 60.72 59.27 60.47 276,867
04/18/2016 59.58 61.13 58.78 59.51 195,484
04/15/2016 59.72 60.61 59.0101 60.34 219,294
04/14/2016 60.2 60.39 59.46 60.05 314,856
04/13/2016 58.1 60.52 57.61 60.32 366,542
04/12/2016 54.98 58.33 54.84 57.87 372,769
04/11/2016 54.41 55.51 53.8 54.73 275,889
04/08/2016 54.72 55.41 53.99 54.11 226,690
04/07/2016 55.66 56.4 53.81 53.96 287,651
04/06/2016 56.43 56.95 55.09 56.29 203,666
04/05/2016 56.4 57.24 56.12 56.21 153,716
04/04/2016 57.05 57.505 56.42 56.99 227,310
04/01/2016 56.06 57.16 55.28 57.12 231,162
03/31/2016 56.96 57.19 56.3 56.85 200,383
03/30/2016 57.54 57.54 56.08 56.88 218,214
03/29/2016 53.79 56.95 53.63 56.92 249,917
03/28/2016 54.5 54.52 53.145 54.04 198,526
03/24/2016 53.5 54.48 52.51 54.3 192,839
03/23/2016 55.02 55.27 53.91 53.94 163,705
03/22/2016 54.91 56.37 53.7332 55.26 172,789
03/21/2016 56.45 57.26 55.21 55.32 245,764
03/18/2016 55.91 57.17 55.545 56.72 409,436
03/17/2016 52.61 55.89 52.61 55.6 251,449
03/16/2016 51.89 52.795 51.8 52.59 302,556
03/15/2016 52.48 52.6517 51.62 52.11 199,804
03/14/2016 52.87 53.62 51.94 52.91 227,679
03/11/2016 52.88 53.335 52.72 53.21 426,608
03/10/2016 52.54 52.91 51.31 52.48 164,060
03/09/2016 52.88 53.27 51.98 52.31 276,854
03/08/2016 54.58 54.58 52.48 52.56 277,616
03/07/2016 54.29 55.23 54.06 55.02 241,802
03/04/2016 54.04 54.9038 53.34 54.42 254,137
03/03/2016 52.45 53.77 52.2 53.72 225,420
03/02/2016 51.63 52.5 51.16 52.45 170,384
03/01/2016 51.22 51.86 50.72 51.65 239,591
02/29/2016 50.33 51.17 49.83 50.82 263,499
02/26/2016 49.8 50.58 49.46 50.2 189,173
02/25/2016 49.45 49.45 48.12 49.36 251,515
02/24/2016 48.18 49.61 47.65 49.45 240,991
02/23/2016 49.42 49.64 48.47 48.99 435,339
02/22/2016 49.25 49.86 48.87 49.78 427,226
02/19/2016 47 48.99 45.6 48.6 372,051
02/18/2016 47.54 48.01 46.82 47.27 249,221
02/17/2016 46.59 47.61 45.95 47.37 287,352
02/16/2016 45.07 46.86 44.19 46.41 327,408
02/12/2016 43.99 45.11 43 44.33 204,476
02/11/2016 42.97 44.34 41.92 43.39 351,909
02/10/2016 43.61 45.23 43.23 43.74 401,848
02/09/2016 41.13 44.17 41 43.3 635,838
02/08/2016 40.74 41.95 39.87 41.82 550,539
02/05/2016 39.92 42.255 38.25 41.39 731,104
02/04/2016 40.07 40.94 39.3 40.19 217,795
02/03/2016 39.25 40 37.23 39.78 229,677
02/02/2016 39.07 39.44 38.11 38.47 204,407
02/01/2016 40.53 40.53 39.35 40.05 246,812
*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?