The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Minerals Technologies

  • MTX
  • NYSE
  • Industrial Products
  • Latest 62.62
  • Currency US$
  • Change 0.01
  • Percent Change 0.016 %
  • Volume 90,608
  • Fri Aug 29, 2014 04:07 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 62.62 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 62.86 62.25 62.61 62.62 90,608
Aug 28 63.14 62.30 62.39 62.61 115,151
Aug 27 63.12 62.64 62.92 62.72 138,480
Aug 26 63.05 62.41 62.53 62.92 141,432
Aug 25 62.79 62.25 62.50 62.51 93,704
Aug 22 62.94 62.37 62.77 62.42 138,866
Aug 21 62.86 61.76 62.27 62.85 303,358
Aug 20 62.54 61.90 62.02 62.43 90,346
Aug 19 62.42 61.50 61.71 62.33 150,139
Aug 18 62.00 61.34 61.88 61.58 170,298
Aug 15 61.88 60.95 61.88 61.56 164,022
Aug 14 61.90 61.32 61.36 61.77 125,092
Aug 13 61.38 60.87 61.09 61.32 197,259
Aug 12 61.14 60.44 60.68 61.08 231,725
Aug 11 61.11 60.11 60.90 61.01 250,314
Aug 8 60.89 58.25 59.53 60.58 389,584
Aug 7 58.54 57.22 58.18 57.32 134,899
Aug 6 58.53 56.37 57.27 58.13 103,026
Aug 5 58.18 57.31 57.44 57.72 120,017
Aug 4 57.92 56.37 57.42 57.79 182,321
Aug 1 58.08 56.65 58.06 57.14 301,632
Jul 31 59.46 58.01 59.30 58.07 177,180
Jul 30 60.48 59.70 60.04 59.79 146,013
Jul 29 61.53 59.82 61.34 59.90 158,878
Jul 28 61.51 59.83 61.06 61.35 144,094
Jul 25 61.87 60.81 61.53 60.99 123,411
Jul 24 62.99 61.94 62.63 62.15 120,859
Jul 23 63.17 62.14 62.81 62.68 78,066
Jul 22 63.32 62.05 62.10 62.65 171,174
Jul 21 62.94 61.78 62.59 61.83 174,661
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.