Quantcast

Minerals Technologies Inc. Common Stock Historical Stock Prices

MTX 
$67.3
*  
0.30
0.45%
Get MTX Alerts
*Delayed - data as of Aug. 20, 2018  -  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 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.
16:00 67.65 67.80 66.40 67.30 116,518
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
08/10/2018 68.5 69.3 67.7 69.05 193,191
08/09/2018 68.8 69.3 68.2 68.85 161,451
08/08/2018 68 68.85 67.4 68.25 128,861
08/07/2018 69.8 70.2 68 68.05 219,287
08/06/2018 72.55 72.6 69.65 69.85 187,538
08/03/2018 78.1 80.8 72.525 73.05 152,909
08/02/2018 74.05 74.85 73.1 74.4 113,087
08/01/2018 75.25 75.45 73.6 74.65 101,348
07/31/2018 75.25 76.6 75.1 75.6 109,252
07/30/2018 74.85 76 74.85 74.95 89,853
07/27/2018 76.1 76.3 74.55 74.95 74,251
07/26/2018 74.55 76.15 74.55 75.95 84,656
07/25/2018 74.7 74.9 73.3 74.45 82,492
07/24/2018 74.75 75.7 74.15 74.75 185,853
07/23/2018 75.5 75.5 74.4 74.5 106,545
07/20/2018 76.05 76.45 75.5 75.7 58,308
07/19/2018 74.85 76.55 74.35 76.3 100,664
07/18/2018 74.95 75.45 74.35 75.25 106,072
07/17/2018 74.4 74.9 74.35 74.75 67,608
07/16/2018 75 75.1 73.9 74.4 97,805
07/13/2018 75.4 76.2 74.45 75.05 82,730
07/12/2018 76.75 76.75 75.2 75.5 97,566
07/11/2018 77.65 77.65 75.6 75.95 132,590
07/10/2018 77.55 78.35 77 77.75 87,818
07/09/2018 77.1 77.65 76.75 77.6 87,752
07/06/2018 76.05 76.8 75.55 76.55 98,345
07/05/2018 76.05 76.15 75.35 76.05 93,290
07/03/2018 76.45 76.75 75.15 75.4 52,752
07/02/2018 74.6 75.9 74.15 75.85 110,592
06/29/2018 75.15 76.5 75.15 75.35 159,321
06/28/2018 74.4 75.1 73.7689 74.85 162,738
06/27/2018 75.2 76.1 74.45 74.55 146,566
06/26/2018 74.25 75.7 73.65 75.35 201,850
06/25/2018 75.45 75.45 73.75 74 247,795
06/22/2018 75.8 76.35 75.3 75.35 477,994
06/21/2018 76.35 76.8 75 75.2 299,665
06/20/2018 76.15 76.6 75.55 76.4 70,568
06/19/2018 75.45 76.3 74.15 75.85 183,457
06/18/2018 75.6 76.65 75.5 76.25 163,754
06/15/2018 75.65 76.3 74.45 76 256,859
06/14/2018 75.85 75.95 74.35 75.95 126,754
06/13/2018 75.8 75.95 75.15 75.65 108,687
06/12/2018 75.65 75.9 75.1 75.6 96,757
06/11/2018 75.55 75.8 75 75.35 94,121
06/08/2018 75.6 75.9 74.75 75.4 107,310
06/07/2018 76.15 76.5 75.45 75.5 93,092
06/06/2018 75.15 76.3 74.7 76.3 133,403
06/05/2018 74.85 75.4 74.45 75.25 144,898
06/04/2018 74.95 75.05 74.05 74.95 115,541
06/01/2018 73.7 75.05 73.7 74.4 149,446
05/31/2018 73.95 74.3 72.7 73 236,916
05/30/2018 72.55 74.45 72.55 73.95 154,220
05/29/2018 71.1 72.7 71.1 72.1 112,443
05/25/2018 71.75 71.8 71.05 71.65 150,674
05/24/2018 72 72.3 71.45 71.8 144,151
05/23/2018 72.5 72.6 72 72.25 185,457
05/22/2018 73.35 74.15 72.75 72.85 120,372
05/21/2018 73 73.55 72.8 73.3 167,764
05/18/2018 72.8 73 72.35 72.4 280,372
05/17/2018 72.25 73.025 72.1 72.55 234,414
*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