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
2018-07-20 76.25 76.35 75.65 75.65 1,060
2018-07-19 74.50 76.40 74.50 76.40 1,206
2018-07-18 75.15 75.45 74.80 75.40 803
2018-07-17 74.50 74.85 74.45 74.60 1,505
2018-07-16 75.10 75.10 73.925 74.25 873
2018-07-13 75.75 75.85 75.00 75.00 513
2018-07-12 75.70 75.80 75.30 75.45 1,824
2018-07-11 77.60 77.65 75.60 76.15 1,897
2018-07-10 78.10 78.10 77.075 77.75 1,856
2018-07-09 77.025 77.50 76.85 77.45 1,832
2018-07-06 75.65 76.80 75.65 76.40 2,516
2018-07-05 75.40 75.95 75.40 75.90 2,243
2018-07-03 76.70 76.70 75.35 75.35 896
2018-07-02 74.75 75.80 74.30 75.80 2,609
2018-06-29 75.75 76.40 75.60 75.60 1,994
2018-06-28 74.00 75.05 73.90 74.80 2,541
2018-06-27 75.60 76.05 74.85 74.85 1,548
2018-06-26 74.05 75.70 73.85 75.45 2,672
2018-06-25 74.90 74.90 73.95 73.95 3,463
2018-06-22 76.20 76.20 75.50 75.60 525
2018-06-21 76.00 76.45 75.05 75.20 6,690
2018-06-20 75.55 76.55 75.55 76.55 1,859
2018-06-19 75.25 76.10 74.25 75.80 5,927
2018-06-18 75.80 76.50 75.80 76.20 752
2018-06-15 75.05 76.20 74.75 76.00 2,598
2018-06-14 75.50 75.80 74.95 75.80 2,388
2018-06-13 76.40 76.40 75.25 75.35 1,216
2018-06-12 75.70 75.80 75.10 75.50 3,740
2018-06-11 75.625 75.65 75.05 75.45 4,479
2018-06-08 74.95 75.70 74.95 75.40 3,594

» More Minerals Technologies Stock Price History

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