Minerals Technologies Inc. Historical Stock Prices

MTX 
$73.38
*  
0.28
0.38%
Get MTX Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading MTX now
Exchange: NYSE
Industry: Basic Industries
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 01-JAN-2015 TO 01-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.
16:00  72.76  73.40  71.66  73.38 246,297
04/01/2015 72.6 73.4 71.66 73.38 246,621
03/31/2015 71.58 73.25 71.29 73.1 224,951
03/30/2015 71.17 71.9 70.92 71.68 172,394
03/27/2015 72.19 72.4475 70.65 70.65 147,427
03/26/2015 71.81 72.92 71.6301 72.24 290,943
03/25/2015 71.39 72.5 71.24 71.88 340,612
03/24/2015 71.73 72.12 71.06 71.16 104,354
03/23/2015 71.38 72.07 71.16 71.62 121,976
03/20/2015 70.48 71.6 70.08 71.38 386,473
03/19/2015 70.25 70.73 69.52 69.91 137,850
03/18/2015 70.38 71.12 68.95 70.71 259,535
03/17/2015 70.2 71.02 69.83 70.88 143,223
03/16/2015 69.96 70.8 69.46 70.73 161,300
03/13/2015 71.01 71.2 69.15 69.91 150,262
03/12/2015 69.88 71.43 69.88 71.31 145,282
03/11/2015 68.9 70.12 68.78 69.46 229,451
03/10/2015 69.29 69.65 68.22 68.9 180,603
03/09/2015 68.98 70.43 68.68 70.13 169,115
03/06/2015 69.52 70.25 68.39 68.71 161,408
03/05/2015 71.28 71.28 69.76 70.22 113,169
03/04/2015 71.55 71.55 70.51 71.11 164,541
03/03/2015 74.1 74.1 71.27 71.93 233,794
03/02/2015 73.47 74.87 72.56 74.74 253,463
02/27/2015 72.84 73.66 72.84 73.23 270,807
02/26/2015 71.85 72.7 71.465 72.65 117,447
02/25/2015 72.88 72.99 71.74 72.35 166,662
02/24/2015 72.49 72.95 72.03 72.86 197,877
02/23/2015 72.2 72.61 70.84 72.6 171,995
02/20/2015 71.32 72.83 69.99 72.67 252,251
02/19/2015 70.96 72 70.18 71.54 145,633
02/18/2015 70.19 71.97 70.19 71.55 179,108
02/17/2015 70.78 71.68 70.26 70.81 195,220
02/13/2015 71.22 71.49 69.73 71.19 273,564
02/12/2015 70 71.5 69.72 71.04 175,065
02/11/2015 68.65 69.87 68.27 69.47 297,990
02/10/2015 68.3 69.1 67.53 68.96 279,205
02/09/2015 66.8 68.73 66.34 68.16 475,018
02/06/2015 66.37 67.31 66.12 66.84 287,246
02/05/2015 63.57 66.44 62.99 66.31 343,392
02/04/2015 65.48 65.58 62.8901 63.11 534,037
02/03/2015 64.92 66.69 64.7 66.21 359,984
02/02/2015 65.35 65.35 62.64 64.67 449,037
01/30/2015 60.83 67.21 60.28 65.33 679,793
01/29/2015 60.31 60.43 58.54 59 517,591
01/28/2015 61.97 62.08 60.31 60.32 314,419
01/27/2015 61.275 61.96 60.69 61.53 200,489
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
*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?