Quantcast

Historical Stock Prices

MT 
$29.1
*  
0.65
2.28%
Get MT Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading MT 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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 28.05 29.505 27.97 29.1 3,881,800
08/16/2018 28.59 28.87 28.39 28.45 2,153,589
08/15/2018 28.59 28.67 27.83 28.24 4,641,907
08/14/2018 29.69 29.94 29.5 29.69 1,389,604
08/13/2018 30.1 30.335 29.71 29.93 1,673,787
08/10/2018 30.18 30.51 29.93 30.29 3,496,008
08/09/2018 31.89 32.01 31.35 31.38 1,742,790
08/08/2018 32.14 32.34 31.84 32.27 1,634,751
08/07/2018 32.42 32.68 32.07 32.07 2,014,241
08/06/2018 31.32 31.64 31.15 31.6 2,068,649
08/03/2018 31.73 32.26 31.71 32.08 1,642,669
08/02/2018 31.73 31.95 31.58 31.8 2,468,155
08/01/2018 32.57 32.93 32.4 32.62 2,116,405
07/31/2018 32.36 32.37 31.85 31.85 2,807,443
07/30/2018 31.61 31.8 31.44 31.47 2,172,828
07/27/2018 31.28 31.7 31.135 31.27 4,064,881
07/26/2018 30.76 31.31 30.65 31.26 4,318,300
07/25/2018 30.71 31.38 30.45 31.35 2,143,031
07/24/2018 31.26 31.47 30.84 30.93 2,617,025
07/23/2018 29.49 29.81 29.37 29.68 2,935,267
07/20/2018 28.91 29.545 28.91 29.22 3,667,492
07/19/2018 30.17 30.3 29.67 29.82 3,729,704
07/18/2018 30.71 31.15 30.52 30.97 2,288,068
07/17/2018 29.79 30.47 29.74 30.31 2,935,668
07/16/2018 29.59 29.68 29.205 29.53 2,481,318
07/13/2018 29.61 29.79 29.445 29.59 1,648,936
07/12/2018 29.46 29.81 29.3 29.7 2,017,558
07/11/2018 29.04 29.25 28.74 29.06 3,401,289
07/10/2018 29.94 30.33 29.93 30.15 2,269,210
07/09/2018 30.24 30.4 30.07 30.26 1,787,753
07/06/2018 29.52 30.18 29.31 30.04 2,180,213
07/05/2018 29.37 29.75 29.24 29.71 3,692,362
07/03/2018 28.79 28.84 28.32 28.37 1,273,383
07/02/2018 28.52 28.715 28.24 28.51 3,674,598
06/29/2018 29.33 29.54 28.755 28.78 3,882,178
06/28/2018 28.97 29.26 28.74 29.17 3,479,671
06/27/2018 29.86 30.22 29.28 29.39 3,277,744
06/26/2018 30.04 30.26 29.83 30.19 2,592,350
06/25/2018 31.14 31.2497 30.27 30.57 2,815,876
06/22/2018 31.84 32.05 31.66 31.93 2,033,960
06/21/2018 31.2 31.48 31.1 31.25 1,402,714
06/20/2018 31.66 31.8 31.43 31.73 1,192,115
06/19/2018 31.4 31.72 31.02 31.62 2,486,100
06/18/2018 32.03 32.975 31.96 32.84 2,710,959
06/15/2018 32.91 32.95 32.3245 32.52 3,002,864
06/14/2018 33.86 33.945 33.48 33.65 2,504,373
06/13/2018 33.93 34.13 33.445 33.94 2,600,921
06/12/2018 33.46 33.545 33.085 33.22 1,230,537
06/11/2018 33.78 33.875 33.59 33.79 1,638,277
06/08/2018 33.09 33.24 32.65 33.05 2,774,189
06/07/2018 34.12 34.27 32.635 33.17 5,501,949
06/06/2018 34.27 35.13 34.23 35.07 4,546,611
06/05/2018 33.33 33.63 33.26 33.53 1,946,839
06/04/2018 32.99 33.11 32.82 32.95 4,246,248
06/01/2018 32.84 33.09 32.55 33.04 4,589,238
05/31/2018 32.53 32.73 31.96 32.2 4,543,684
05/30/2018 31.93 32.525 31.84 32.23 8,696,819
05/29/2018 32.28 32.44 31.345 31.6 5,973,449
05/25/2018 33.08 33.18 32.74 33.05 1,452,785
05/24/2018 33.57 33.6 33.13 33.5 2,101,435
05/23/2018 33.86 33.92 33.37 33.54 4,496,380
05/22/2018 35.32 35.525 34.82 34.9 3,525,522
05/21/2018 35.43 35.45 34.535 34.59 3,363,948
05/18/2018 35.46 35.73 35.03 35.25 2,347,796
05/17/2018 35.81 36.205 35.76 36.05 2,312,731
*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?

Smart Portfolio