Tuesday, February 9, 2010, 11:41pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Minerals Technologies Inc. (MTX)

 At 16:02 EST: 46.42 USD  Up 0.06 (0.13%)  
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*
9-Feb-10 46.60 46.90 45.59 46.42 265,700 46.42
8-Feb-10 47.47 47.47 46.30 46.36 171,600 46.36
5-Feb-10 47.48 47.73 46.33 47.46 362,600 47.46
4-Feb-10 47.07 47.87 46.91 47.14 178,500 47.14
3-Feb-10 47.10 47.92 47.10 47.49 117,100 47.49
2-Feb-10 48.00 48.11 47.00 47.44 207,900 47.44
1-Feb-10 48.01 48.26 47.61 48.15 96,600 48.15
29-Jan-10 47.99 48.57 47.70 47.80 147,600 47.80
28-Jan-10 49.39 49.39 47.14 48.18 115,100 48.18
27-Jan-10 49.03 49.65 48.59 49.18 107,700 49.18
26-Jan-10 49.77 50.09 48.87 49.31 115,700 49.31
25-Jan-10 50.23 50.41 49.70 49.98 121,700 49.98
22-Jan-10 51.13 51.37 49.70 49.79 159,400 49.79
21-Jan-10 53.21 53.47 51.39 51.44 158,100 51.44
20-Jan-10 54.70 54.72 53.30 53.42 134,300 53.42
19-Jan-10 54.43 55.23 54.31 55.11 148,800 55.11
15-Jan-10 55.23 55.26 53.71 54.36 88,000 54.36
14-Jan-10 55.41 55.50 54.67 55.07 209,900 55.07
13-Jan-10 55.15 55.77 54.63 55.40 88,900 55.40
12-Jan-10 55.11 55.68 54.47 54.82 67,800 54.82
11-Jan-10 55.50 55.68 54.98 55.40 49,900 55.40
8-Jan-10 55.16 55.55 54.32 55.12 102,400 55.12
7-Jan-10 55.87 55.96 54.64 55.16 95,500 55.16
6-Jan-10 55.65 56.30 55.21 56.05 155,000 56.05
5-Jan-10 55.84 55.92 54.87 55.54 143,500 55.54
4-Jan-10 55.15 55.88 54.47 55.75 146,000 55.75
31-Dec-09 55.82 55.82 54.46 54.47 39,400 54.47
30-Dec-09 55.90 56.00 55.35 55.69 43,100 55.69
29-Dec-09 55.77 56.18 55.68 55.88 52,800 55.88
28-Dec-09 55.57 55.77 55.21 55.54 34,400 55.54
24-Dec-09 55.41 55.80 55.24 55.48 10,700 55.48
23-Dec-09 54.63 55.29 53.93 55.15 59,900 55.15
22-Dec-09 54.20 54.50 53.81 54.37 41,900 54.37
21-Dec-09 53.72 54.74 53.43 54.03 51,600 54.03
18-Dec-09 54.27 54.49 52.86 53.50 210,500 53.50
17-Dec-09 53.95 54.16 53.16 53.76 88,800 53.76
16-Dec-09 54.20 55.02 53.91 54.48 93,800 54.48
15-Dec-09 54.00 55.33 53.37 53.70 178,600 53.70
14-Dec-09 53.69 54.04 52.66 53.97 56,800 53.97
11-Dec-09 53.75 54.31 52.61 53.46 67,700 53.46
10-Dec-09 53.60 53.60 52.90 53.31 90,000 53.31
9-Dec-09 53.05 53.45 52.08 53.05 66,100 53.05
8-Dec-09 52.91 53.82 52.67 53.09 56,800 53.09
7-Dec-09 53.04 53.92 52.69 53.17 76,100 53.17
4-Dec-09 52.79 54.09 52.15 53.26 98,700 53.26
3-Dec-09 53.92 54.02 52.01 52.06 136,900 52.06
2-Dec-09 53.56 54.08 52.89 53.57 113,700 53.57
1-Dec-09 53.38 54.06 52.85 53.61 155,900 53.61
30-Nov-09 52.80 53.03 51.29 52.84 98,700 52.84
27-Nov-09 52.20 53.39 52.10 53.00 39,800 53.00
27-Nov-09 $ 0.05 Cash Dividend
25-Nov-09 54.28 54.79 53.59 54.09 44,500 54.04
24-Nov-09 55.12 55.38 53.52 54.21 75,400 54.16
23-Nov-09 55.15 56.36 55.15 55.54 75,800 55.49
20-Nov-09 54.40 54.84 54.03 54.51 81,300 54.46
19-Nov-09 55.55 56.65 54.36 54.62 92,300 54.57
18-Nov-09 56.52 56.52 55.68 56.05 92,100 56.00
17-Nov-09 55.73 56.91 55.23 56.39 143,000 56.34
16-Nov-09 55.41 56.25 55.25 55.75 232,400 55.70
13-Nov-09 55.19 55.61 54.14 55.07 113,500 55.02
12-Nov-09 55.35 56.29 54.70 54.91 68,800 54.86
11-Nov-09 55.85 56.31 55.05 55.64 80,700 55.59
10-Nov-09 55.89 56.52 54.86 55.42 143,800 55.37
9-Nov-09 55.25 57.37 54.94 56.33 137,900 56.28
6-Nov-09 53.99 55.18 53.97 54.53 109,100 54.48
5-Nov-09 51.91 54.79 51.91 54.28 172,500 54.23
4-Nov-09 52.35 52.61 51.26 51.39 152,900 51.34
* 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