Minerals Technologies Inc. Historical Stock Prices

MTX 
$62.1
*  
0.94
1.49%
Get MTX Alerts
*Delayed - data as of Sep. 30, 2014 15:33 ET  -  Find a broker to begin trading MTX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MTX Real Time
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:33  62.60  62.94  61.6775  62.10 149,847
09/29/2014 62.73 63.26 62.414 63.04 182,163
09/26/2014 62.83 63.7 62.58 63.45 192,466
09/25/2014 63.48 63.59 62.565 62.81 216,376
09/24/2014 63.11 63.86 62.875 63.7 193,413
09/23/2014 63.28 63.36 62.86 63 230,942
09/22/2014 63.18 63.68 63.08 63.48 271,744
09/19/2014 61.9 63.73 61.85 63.48 493,914
09/18/2014 61.59 61.82 61.27 61.4 132,303
09/17/2014 61.59 61.84 61.15 61.32 152,846
09/16/2014 61.2 61.85 60.89 61.4 176,637
09/15/2014 61.3 61.49 60.89 61.23 149,041
09/12/2014 62.13 62.2375 61.14 61.27 122,584
09/11/2014 61.77 62.33 61.59 62.16 136,087
09/10/2014 62.58 62.58 61.72 62.17 245,695
09/09/2014 63.89 63.925 61.6 62.39 256,075
09/08/2014 64.24 64.44 63.9 64.18 132,815
09/05/2014 63.71 65.07 63.61 64.3 234,606
09/04/2014 63.06 64.04 62.88 63.05 143,816
09/03/2014 63.85 63.96 62.97 63.06 138,594
09/02/2014 62.88 63.65 62.75 63.59 204,412
08/29/2014 62.61 62.865 62.25 62.62 90,608
08/28/2014 62.39 63.14 62.3 62.61 115,151
08/27/2014 62.92 63.12 62.64 62.72 138,480
08/26/2014 62.53 63.05 62.41 62.92 141,432
08/25/2014 62.5 62.79 62.25 62.51 93,704
08/22/2014 62.77 62.94 62.37 62.42 138,866
08/21/2014 62.27 62.86 61.765 62.85 303,358
08/20/2014 62.02 62.54 61.9 62.43 90,346
08/19/2014 61.71 62.42 61.5 62.33 150,139
08/18/2014 61.88 62 61.34 61.58 170,298
08/15/2014 61.88 61.88 60.95 61.56 164,022
08/14/2014 61.36 61.9 61.32 61.77 125,092
08/13/2014 61.09 61.38 60.87 61.32 197,259
08/12/2014 60.68 61.1395 60.44 61.08 231,725
08/11/2014 60.9 61.11 60.11 61.01 250,314
08/08/2014 59.53 60.89 58.25 60.58 389,584
08/07/2014 58.18 58.54 57.22 57.32 134,899
08/06/2014 57.27 58.53 56.37 58.13 103,026
08/05/2014 57.44 58.18 57.31 57.72 120,017
08/04/2014 57.42 57.92 56.37 57.79 182,321
08/01/2014 58.06 58.08 56.65 57.14 301,632
07/31/2014 59.3 59.46 58.0101 58.07 177,180
07/30/2014 60.04 60.48 59.7 59.79 146,013
07/29/2014 61.34 61.53 59.82 59.9 158,878
07/28/2014 61.06 61.51 59.83 61.35 142,486
07/25/2014 61.53 61.87 60.81 60.99 123,411
07/24/2014 62.63 62.99 61.94 62.15 120,859
07/23/2014 62.81 63.17 62.14 62.68 78,066
07/22/2014 62.1 63.32 62.05 62.65 171,174
07/21/2014 62.59 62.94 61.78 61.83 174,661
07/18/2014 62.59 63.6 62.5 62.94 200,064
07/17/2014 62.73 63.34 62.39 62.76 217,973
07/16/2014 64.09 64.34 62.63 63.03 160,158
07/15/2014 65 65.235 63.67 63.78 199,771
07/14/2014 64.93 65.18 64.335 64.98 150,393
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
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?