| MINERALS TECHNOLOGIES, Inc. Add to My Watchlist | (NYSE: MTX) |
| MINERALS | 46.42 | - (+0.00%) | - |
| Historical Data for MTX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 46.60 | 46.90 | 45.59 | 265,638 | 46.42 | +0.06 +0.13% |
| 02/08/10 | 47.47 | 47.47 | 46.30 | 171,582 | 46.36 | -1.10 -2.32% |
| 02/05/10 | 47.48 | 47.73 | 46.33 | 362,560 | 47.46 | +0.32 +0.68% |
| 02/04/10 | 47.07 | 47.87 | 46.91 | 178,449 | 47.14 | -0.35 -0.74% |
| 02/03/10 | 47.10 | 47.92 | 47.10 | 117,048 | 47.49 | +0.05 +0.11% |
| 02/02/10 | 48.00 | 48.11 | 47.00 | 207,878 | 47.44 | -0.71 -1.47% |
| 02/01/10 | 48.01 | 48.26 | 47.61 | 96,590 | 48.15 | +0.35 +0.73% |
| 01/29/10 | 47.99 | 48.57 | 47.70 | 147,563 | 47.80 | -0.38 -0.79% |
| 01/28/10 | 49.39 | 49.39 | 47.14 | 115,072 | 48.18 | -1.00 -2.03% |
| 01/27/10 | 49.03 | 49.65 | 48.59 | 107,652 | 49.18 | -0.13 -0.26% |
| 01/26/10 | 49.77 | 50.09 | 48.87 | 115,639 | 49.31 | -0.67 -1.34% |
| 01/25/10 | 50.23 | 50.41 | 49.70 | 121,667 | 49.98 | +0.19 +0.38% |
| 01/22/10 | 51.13 | 51.37 | 49.70 | 159,330 | 49.79 | -1.65 -3.21% |
| 01/21/10 | 53.21 | 53.47 | 51.39 | 158,046 | 51.44 | -1.98 -3.71% |
| 01/20/10 | 54.70 | 54.72 | 53.30 | 134,285 | 53.42 | -1.69 -3.07% |
| 01/19/10 | 54.43 | 55.23 | 54.31 | 148,714 | 55.11 | +0.75 +1.38% |
| 01/18/10 | 54.36 | 54.36 | 54.36 | 0 | 54.36 | 0.00 0.00% |
| 01/15/10 | 55.23 | 55.26 | 53.71 | 87,938 | 54.36 | -0.71 -1.29% |
| 01/14/10 | 55.41 | 55.50 | 54.67 | 209,845 | 55.07 | -0.33 -0.60% |
| 01/13/10 | 55.15 | 55.77 | 54.63 | 88,803 | 55.40 | +0.58 +1.06% |
| 01/12/10 | 55.11 | 55.68 | 54.47 | 67,751 | 54.82 | -0.58 -1.05% |
| 01/11/10 | 55.50 | 55.68 | 54.98 | 49,875 | 55.40 | +0.28 +0.51% |
| 01/08/10 | 55.16 | 55.55 | 54.32 | 102,350 | 55.12 | -0.04 -0.07% |
| 01/07/10 | 55.87 | 55.96 | 54.64 | 95,462 | 55.16 | -0.89 -1.59% |
| 01/06/10 | 55.65 | 56.30 | 55.21 | 154,938 | 56.05 | +0.51 +0.92% |
| 01/05/10 | 55.84 | 55.92 | 54.87 | 143,482 | 55.54 | -0.21 -0.38% |
| 01/04/10 | 55.15 | 55.88 | 54.47 | 145,910 | 55.75 | +1.28 +2.35% |
| 01/01/10 | 54.47 | 54.47 | 54.47 | 0 | 54.47 | 0.00 0.00% |
| 12/31/09 | 55.82 | 55.82 | 54.46 | 39,389 | 54.47 | -1.22 -2.19% |
| 12/30/09 | 55.90 | 56.00 | 55.35 | 43,045 | 55.69 | -0.19 -0.34% |
| 12/29/09 | 55.77 | 56.18 | 55.68 | 52,788 | 55.88 | +0.34 +0.61% |
| 12/28/09 | 55.57 | 55.77 | 55.21 | 34,345 | 55.54 | +0.06 +0.11% |
| 12/25/09 | 55.41 | 55.80 | 55.24 | 10,688 | 55.48 | 0.00 0.00% |
| 12/24/09 | 55.41 | 55.80 | 55.24 | 10,688 | 55.48 | +0.33 +0.60% |
| 12/23/09 | 54.63 | 55.29 | 53.93 | 59,877 | 55.15 | +0.78 +1.43% |
| 12/22/09 | 54.20 | 54.50 | 53.81 | 41,877 | 54.37 | +0.34 +0.63% |
| 12/21/09 | 53.72 | 54.74 | 53.43 | 51,537 | 54.03 | +0.53 +0.99% |
| 12/18/09 | 54.27 | 54.49 | 52.85 | 211,138 | 53.50 | -0.26 -0.48% |
| 12/17/09 | 53.95 | 54.16 | 53.16 | 89,883 | 53.76 | -0.57 -1.05% |
| 12/16/09 | 54.20 | 55.02 | 53.91 | 94,013 | 54.33 | +0.63 +1.17% |
| 12/15/09 | 54.00 | 55.33 | 53.37 | 178,550 | 53.70 | -0.27 -0.50% |
| 12/14/09 | 53.45 | 54.04 | 53.34 | 56,749 | 53.97 | +0.51 +0.95% |
| 12/11/09 | 53.75 | 54.31 | 52.61 | 67,699 | 53.46 | +0.15 +0.28% |
| 12/10/09 | 53.60 | 53.60 | 52.90 | 89,975 | 53.31 | +0.26 +0.49% |
| 12/09/09 | 53.05 | 53.45 | 52.08 | 66,098 | 53.05 | -0.04 -0.08% |
| 12/08/09 | 52.91 | 53.82 | 52.67 | 56,733 | 53.09 | -0.08 -0.15% |
| 12/07/09 | 53.04 | 53.92 | 52.69 | 76,005 | 53.17 | -0.09 -0.17% |
| 12/04/09 | 52.79 | 54.09 | 52.15 | 98,621 | 53.26 | +1.20 +2.31% |
| 12/03/09 | 53.92 | 54.02 | 52.01 | 136,860 | 52.06 | -1.51 -2.82% |
| 12/02/09 | 53.56 | 54.08 | 52.89 | 113,642 | 53.57 | -0.04 -0.07% |
| \/ Download Data To Spreadsheet | ||||||
