Quantcast

Minerals Technologies Inc. Common Stock Historical Stock Prices

MTX 
$56.05
*  
0.37
0.66%
Get MTX Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading MTX now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    MTX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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.
16:00 55.71 56.81 55.50 56.05 99,896
11/13/2018 55.9 56.81 55.5 56.05 100,651
11/12/2018 56.64 56.64 55.56 55.68 133,246
11/09/2018 52.47 57.06 52.47 56.64 164,034
11/08/2018 59.3 59.83 57.68 57.83 145,271
11/07/2018 58.05 60.11 57.69 59.79 143,202
11/06/2018 57.1 59.19 57.1 57.52 199,385
11/05/2018 58.21 58.55 56.73 57.31 238,273
11/02/2018 57.91 60.175 57.56 58.65 215,724
11/01/2018 55.29 56.79 55.11 56.65 136,657
10/31/2018 56.02 56.25 54.59 54.75 149,713
10/30/2018 54.09 55.5 53.86 55.24 110,429
10/29/2018 55.15 56.12 53.61 54.22 114,657
10/26/2018 54.01 55.15 53.15 54.22 164,835
10/25/2018 54.1 55.4 53.84 54.74 169,978
10/24/2018 56.78 56.96 53.55 53.68 193,180
10/23/2018 56.43 57.43 55.48 56.7 131,308
10/22/2018 56.8 57.61 56.2301 57.43 133,201
10/19/2018 57.81 57.98 56.34 56.66 136,077
10/18/2018 57.78 58.19 57.35 57.71 153,313
10/17/2018 58.46 58.76 57.77 58.07 130,293
10/16/2018 57.38 58.92 56.5 58.84 172,130
10/15/2018 57.2 57.85 56.67 56.99 126,066
10/12/2018 58.75 58.75 56.38 57.23 145,039
10/11/2018 59.7 59.98 57.75 57.79 141,952
10/10/2018 61.78 61.93 59.85 59.95 200,963
10/09/2018 64.07 64.48 61.89 62.03 170,233
10/08/2018 64.68 64.93 64.0505 64.37 242,170
10/05/2018 66.31 66.4 64.99 65.05 139,954
10/04/2018 67.35 67.7 66.12 66.3 106,026
10/03/2018 67.14 68.485 66.5 67.65 80,437
10/02/2018 67.41 67.89 66.47 66.95 62,330
10/01/2018 67.79 68.39 67.05 67.36 90,924
09/28/2018 66.9 67.95 66.9 67.6 102,177
09/27/2018 67.6 67.7 67.05 67.25 54,326
09/26/2018 68.35 68.775 67.275 67.7 96,171
09/25/2018 68.6 68.8625 68.15 68.4 100,833
09/24/2018 68.75 68.75 67.45 68.45 101,895
09/21/2018 70.05 70.225 68.65 68.9 277,932
09/20/2018 69.4 70.55 68.75 70.05 112,026
09/19/2018 67.95 69.05 67.95 69 176,503
09/18/2018 68.25 68.55 67.155 68.15 116,469
09/17/2018 68.2 68.8 67.9 68.3 76,398
09/14/2018 66.95 68.55 66.85 67.95 134,358
09/13/2018 66.5 67 66 66.85 101,136
09/12/2018 65.55 66.675 65.35 66.05 130,672
09/11/2018 65.95 66.35 65 65.75 134,081
09/10/2018 66.7 67 66.2 66.3 75,176
09/07/2018 66.05 66.5 65.45 66.45 85,143
09/06/2018 66.9 67.3 65.95 66.3 92,615
09/05/2018 66.35 67.35 65.95 66.85 122,125
09/04/2018 67.1 67.1 65.55 66.45 133,127
08/31/2018 67.15 67.45 66.45 67.15 140,540
08/30/2018 68.1 68.35 67.05 67.5 94,218
08/29/2018 67.95 68.55 67 68.3 105,052
08/28/2018 69 69.3 67.4 67.9 90,127
08/27/2018 68.75 69.4 68.5 68.8 64,670
08/24/2018 68.15 68.55 67.95 68.45 77,694
08/23/2018 68.2 68.2 67 67.85 110,694
08/22/2018 68.4 68.6 68 68.45 83,103
08/21/2018 67.5 68.7 67.5 68.4 104,913
08/20/2018 67.45 67.8 66.4 67.3 116,518
08/17/2018 66.45 67.2 66.25 67 98,591
08/16/2018 66.75 67.1 66.475 66.55 101,496
08/15/2018 66.4 66.9 64.95 66.25 151,324
08/14/2018 66.6 67.55 66.2 66.85 88,811
08/13/2018 68.75 69.05 66.4 66.5 154,171
*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