MINERALS TECHNOLOGIES Historical Stock Price

Below is the stock price history for Minerals Technologies MTX. Data is recorded each day for the historical open, high, low, close and volume. The Minerals Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Minerals Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 58.01 58.01 56.47 56.66 7,273
2018-10-18 57.85 58.12 57.40 57.76 7,288
2018-10-17 58.40 58.70 57.90 58.06 4,664
2018-10-16 56.86 58.89 56.86 58.89 5,492
2018-10-15 56.77 57.42 56.77 57.14 3,283
2018-10-12 57.86 57.95 56.59 57.43 3,936
2018-10-11 59.77 59.77 57.99 57.99 2,556
2018-10-10 61.25 61.54 59.97 59.97 3,522
2018-10-09 63.55 63.55 61.91 61.91 4,923
2018-10-08 64.64 64.64 64.16 64.36 6,343
2018-10-05 66.23 66.23 65.18 65.25 3,191
2018-10-04 67.70 67.70 66.25 66.28 2,100
2018-10-03 66.76 68.36 66.76 67.78 1,582
2018-10-02 67.35 67.36 66.54 66.82 1,198
2018-10-01 67.90 67.90 67.09 67.11 1,301
2018-09-28 67.60 67.85 67.40 67.60 1,110
2018-09-27 67.35 67.55 67.10 67.25 768
2018-09-26 67.90 68.375 67.85 67.90 645
2018-09-25 68.35 68.50 68.20 68.30 744
2018-09-24 68.15 68.45 67.60 68.30 599
2018-09-21 69.00 69.15 68.75 68.75 2,211
2018-09-20 69.50 70.50 69.10 70.05 2,407
2018-09-19 68.45 69.05 68.10 69.00 3,171
2018-09-18 67.55 68.45 67.55 68.20 1,013
2018-09-17 68.10 68.50 67.95 68.35 2,230
2018-09-14 67.15 68.50 66.90 67.85 791
2018-09-13 66.25 66.90 66.25 66.75 870
2018-09-12 65.50 66.45 65.50 66.15 1,353
2018-09-11 65.60 66.15 65.10 65.60 1,471
2018-09-10 66.85 67.00 66.30 66.30 2,231

» More Minerals Technologies Stock Price History

To see other companies like Minerals Technologies (MTX), view our stock market today for news, and other data.