Wednesday, November 25, 2009, 3:17am EST - Canadian Markets open in 6 hours and 13 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Minerals Technologies Inc. (MTX)

 On Nov 24: 54.21 USD   0.00 (0.00%)  
MORE ON MTX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 55.12 55.38 53.52 54.21 75,400 54.21
23-Nov-09 55.15 56.36 55.15 55.54 75,800 55.54
20-Nov-09 54.40 54.84 54.03 54.51 81,300 54.51
19-Nov-09 55.55 56.65 54.36 54.62 92,300 54.62
18-Nov-09 56.52 56.52 55.68 56.05 92,100 56.05
17-Nov-09 55.73 56.91 55.23 56.39 143,000 56.39
16-Nov-09 55.41 56.25 55.25 55.75 232,400 55.75
13-Nov-09 55.19 55.61 54.14 55.07 113,500 55.07
12-Nov-09 55.35 56.29 54.70 54.91 68,800 54.91
11-Nov-09 55.85 56.31 55.05 55.64 80,700 55.64
10-Nov-09 55.89 56.52 54.86 55.42 143,800 55.42
9-Nov-09 55.25 57.37 54.94 56.33 137,900 56.33
6-Nov-09 53.99 55.18 53.97 54.53 109,100 54.53
5-Nov-09 51.91 54.79 51.91 54.28 172,500 54.28
4-Nov-09 52.35 52.61 51.26 51.39 152,900 51.39
3-Nov-09 49.44 51.90 49.09 51.87 163,100 51.87
2-Nov-09 49.70 50.61 48.42 49.74 109,900 49.74
30-Oct-09 50.75 50.82 49.04 49.26 153,300 49.26
29-Oct-09 51.15 51.81 50.87 51.25 84,400 51.25
28-Oct-09 51.63 52.68 50.34 50.71 141,700 50.71
27-Oct-09 52.05 53.66 51.78 51.97 123,600 51.97
26-Oct-09 52.02 52.99 51.21 51.67 115,600 51.67
23-Oct-09 50.79 52.48 49.99 51.75 401,800 51.75
22-Oct-09 48.33 49.41 47.61 48.84 103,700 48.84
21-Oct-09 49.20 50.33 48.44 48.50 141,600 48.50
20-Oct-09 50.21 50.28 48.99 49.23 47,900 49.23
19-Oct-09 49.25 50.44 48.87 50.28 51,300 50.28
16-Oct-09 49.47 49.58 48.55 48.94 65,500 48.94
15-Oct-09 49.45 49.79 48.81 49.70 56,700 49.70
14-Oct-09 48.59 50.09 48.17 49.84 67,300 49.84
13-Oct-09 48.20 48.26 47.38 48.07 36,200 48.07
12-Oct-09 48.31 48.98 48.11 48.37 18,600 48.37
9-Oct-09 47.71 48.26 47.39 48.22 36,700 48.22
8-Oct-09 47.37 48.23 47.16 47.71 70,400 47.71
7-Oct-09 46.80 47.51 46.54 46.93 26,800 46.93
6-Oct-09 46.66 47.65 46.33 46.95 62,700 46.95
5-Oct-09 45.85 46.47 45.59 46.17 128,600 46.17
2-Oct-09 45.89 46.42 45.76 45.85 130,600 45.85
1-Oct-09 47.23 47.55 46.45 46.61 160,400 46.61
30-Sep-09 48.13 48.13 46.69 47.56 133,400 47.56
29-Sep-09 48.13 48.47 47.49 47.94 73,700 47.94
28-Sep-09 47.87 48.29 47.75 48.00 98,200 48.00
25-Sep-09 47.72 48.01 47.11 47.52 63,500 47.52
24-Sep-09 48.90 49.37 47.32 47.79 78,000 47.79
23-Sep-09 50.43 50.43 48.84 48.87 71,800 48.87
22-Sep-09 50.95 50.96 49.78 49.98 55,700 49.98
21-Sep-09 50.21 50.78 49.89 50.50 39,100 50.50
18-Sep-09 49.10 51.12 48.97 50.87 173,800 50.87
17-Sep-09 48.79 49.25 48.59 48.72 46,000 48.72
16-Sep-09 47.19 49.06 47.10 48.72 73,900 48.72
15-Sep-09 46.53 47.28 46.40 46.92 71,200 46.92
14-Sep-09 45.57 46.81 45.23 46.71 68,000 46.71
11-Sep-09 46.26 46.73 45.52 45.80 146,100 45.80
10-Sep-09 45.97 46.32 45.27 46.19 97,700 46.19
9-Sep-09 45.18 46.44 44.82 46.00 67,800 46.00
8-Sep-09 44.75 45.44 44.41 45.39 99,300 45.39
4-Sep-09 43.67 44.23 42.90 44.18 48,700 44.18
3-Sep-09 43.87 43.87 42.55 43.66 55,600 43.66
2-Sep-09 43.60 43.93 43.19 43.52 72,400 43.52
1-Sep-09 44.60 45.56 43.16 43.77 104,000 43.77
31-Aug-09 45.16 45.42 44.57 44.84 93,900 44.84
31-Aug-09 $ 0.05 Cash Dividend
28-Aug-09 46.64 46.64 45.15 45.71 42,800 45.66
27-Aug-09 46.46 46.47 44.75 46.21 47,900 46.16
26-Aug-09 46.18 46.74 45.73 46.30 49,500 46.25
25-Aug-09 46.63 47.24 46.26 46.35 59,900 46.30
24-Aug-09 47.20 47.70 46.35 46.51 69,100 46.46
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices