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
2017-12-13 68.60 68.95 68.15 68.15 2,000
2017-12-12 68.45 69.05 68.35 68.40 3,667
2017-12-11 68.95 69.10 68.00 68.00 4,209
2017-12-08 69.15 69.15 68.55 68.70 721
2017-12-07 69.45 69.90 69.15 69.15 1,219
2017-12-06 69.65 70.05 69.35 69.40 1,891
2017-12-05 70.45 70.70 69.95 69.95 1,328
2017-12-04 72.05 72.40 71.05 71.15 2,250
2017-12-01 72.10 72.15 70.05 70.70 3,104
2017-11-30 72.65 73.15 72.40 72.55 2,070
2017-11-29 73.00 73.75 72.80 73.00 1,269
2017-11-28 71.95 72.50 71.75 72.45 1,535
2017-11-27 72.05 72.25 71.60 71.60 739
2017-11-24 72.10 72.25 71.90 72.20 2,144
2017-11-22 72.70 72.70 72.05 72.05 1,056
2017-11-21 71.85 72.80 71.85 72.35 1,474
2017-11-20 71.00 71.35 71.00 71.35 1,058
2017-11-17 70.70 71.15 70.60 70.80 3,321
2017-11-16 70.50 71.60 70.50 71.10 2,662
2017-11-15 70.20 70.55 69.50 69.50 6,327
2017-11-14 71.40 71.60 71.15 71.20 2,341
2017-11-13 71.00 72.10 71.00 72.05 843
2017-11-10 71.85 71.95 71.50 71.50 445
2017-11-09 72.00 72.30 71.65 71.825 5,640
2017-11-08 72.10 72.725 72.05 72.725 4,102
2017-11-07 72.40 73.00 72.15 72.45 2,859
2017-11-06 71.85 72.20 71.85 71.95 3,282
2017-11-03 71.95 72.05 70.90 70.925 4,068
2017-11-02 71.90 71.90 71.40 71.55 510
2017-11-01 73.35 73.35 71.80 71.85 1,942

» More Minerals Technologies Stock Price History

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