U.S. Markets closed

Minerals Technologies Inc. (MTX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.50-1.00 (-1.40%)
At close: 4:02PM EDT

70.50 0.00 (0.00%)
After hours: 4:59PM EDT

People also watch
SXTFULKWRCBTNL
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201771.3572.2070.5070.5070.50129,100
Jun 26, 201771.6572.2571.1571.5071.5062,600
Jun 23, 201771.5072.0071.4571.5071.50109,400
Jun 22, 201771.1571.7070.2571.3571.3584,700
Jun 21, 201771.9072.4071.0571.2071.2098,800
Jun 20, 201771.7071.7070.8071.4571.4580,200
Jun 19, 201771.8072.9071.8072.1572.15131,500
Jun 16, 201770.6071.9570.4071.2571.25399,100
Jun 15, 201772.8073.4572.0072.4572.45134,300
Jun 14, 201775.0075.1573.2073.9073.9094,800
Jun 13, 201775.0075.5074.5074.9574.95129,500
Jun 12, 201775.2076.2574.2574.6074.60115,200
Jun 09, 201775.0576.2073.9075.2575.25155,300
Jun 08, 201773.1075.3072.6574.9074.9091,500
Jun 07, 201773.0073.2572.2573.0073.0067,400
Jun 06, 201772.9573.3872.2573.0573.05135,800
Jun 05, 201774.8575.1073.5573.6573.65152,900
Jun 02, 201774.6576.5574.6575.0575.05140,600
Jun 01, 201772.4074.3071.9574.2574.25111,400
May 31, 201772.8572.8571.1571.9571.9591,800
May 30, 201772.4573.1071.8072.7572.7570,600
May 26, 201772.6073.5572.1072.7572.7581,900
May 26, 20170.05 Dividend
May 25, 201773.6074.1072.4072.7572.7065,000
May 24, 201773.9074.4573.1573.4073.3560,200
May 23, 201773.5574.3072.9073.7573.70110,700
May 22, 201773.2573.7072.5573.3073.2588,000
May 19, 201771.2573.2070.8072.8072.75143,200
May 18, 201772.0572.6070.9571.0571.00121,000
May 17, 201774.1574.1571.5572.4072.35165,800
May 16, 201774.6074.6073.6574.1574.10110,000
May 15, 201775.4075.9574.2574.3074.25126,300
May 12, 201774.1575.2074.1074.6074.55104,100
May 11, 201775.8576.2074.4574.6574.60105,900
May 10, 201775.4576.2573.9076.1076.05201,200
May 09, 201775.6075.9574.8075.4075.35161,200
May 08, 201777.0077.0075.1575.4075.35132,900
May 05, 201777.0578.2575.9077.7577.70141,500
May 04, 201778.3079.0577.8078.2078.15113,800
May 03, 201778.6578.6577.6578.4078.35127,700
May 02, 201779.1579.6578.6079.3579.30110,600
May 01, 201779.0579.6078.3079.4079.3585,800
Apr 28, 201780.1080.1578.6078.7078.65134,000
Apr 27, 201779.9580.5079.2580.2080.14106,000
Apr 26, 201778.3080.2078.0379.7579.70164,000
Apr 25, 201779.2079.4078.4578.8578.80170,900
Apr 24, 201777.9578.7077.5578.2078.15151,600
Apr 21, 201776.4076.7575.0576.6076.55214,000
Apr 20, 201775.0076.6074.4576.4576.40114,600
Apr 19, 201774.3075.1074.0074.3074.25122,100
Apr 18, 201773.8074.2573.2573.9573.90113,600
Apr 17, 201773.6074.3073.2074.3074.25139,600
Apr 13, 201774.8575.4073.1073.1573.10105,600
Apr 12, 201777.0577.0574.8574.9074.8597,600
Apr 11, 201775.6577.2575.5077.2577.20106,100
Apr 10, 201776.7577.3075.6075.9575.90104,700
Apr 07, 201775.5576.6075.5576.5576.50171,600
Apr 06, 201775.1076.0574.6575.8075.75107,800
Apr 05, 201776.5576.9074.8074.8574.80159,900
Apr 04, 201775.4076.0075.0075.8075.75169,200
Apr 03, 201776.7577.0074.6575.4575.40160,200
Mar 31, 201775.7077.1075.5576.6076.55226,300
Mar 30, 201775.9576.4575.7075.9075.85121,300
Mar 29, 201775.8076.2075.3075.9575.90145,000
Mar 28, 201774.5076.4073.5575.9075.85134,000
Mar 27, 201773.1575.3072.6574.9074.85184,000
Mar 24, 201777.0077.9574.0574.8574.80275,700
Mar 23, 201772.4073.7272.2273.3573.30108,500
Mar 22, 201772.3572.6071.5072.5072.45130,900
Mar 21, 201775.0075.0572.3572.4572.40114,600
Mar 20, 201775.4575.4574.1074.6574.6096,200
Mar 17, 201775.3075.7074.6075.4575.40266,200
Mar 16, 201775.4575.5574.4575.0575.0072,900
Mar 15, 201772.9075.1072.7074.9074.85156,400
Mar 14, 201773.0573.7072.1572.2072.15161,500
Mar 13, 201773.0074.0073.0073.8573.80182,800
Mar 10, 201773.1073.7072.3572.9572.90159,600
Mar 09, 201773.5574.2872.7072.9572.90127,800
Mar 08, 201774.9575.7073.5573.6073.55179,000
Mar 07, 201775.8575.8574.6074.7074.65118,700
Mar 06, 201776.6576.6574.7075.8575.80128,800
Mar 03, 201777.5078.3077.0077.3577.30105,700
Mar 02, 201778.9079.2077.2577.3077.25101,400
Mar 01, 201779.0580.0078.9379.1579.10202,400
Feb 28, 201778.3078.6577.1577.2577.20148,400
Feb 27, 201777.3579.2577.1578.7578.70197,700
Feb 24, 201776.8578.3076.8577.3577.30149,100
Feb 23, 201778.9578.9576.1077.5577.50166,500
Feb 22, 201779.2580.3077.9578.4078.3591,000
Feb 21, 201779.2080.3578.6079.7579.70138,900
Feb 17, 201779.6579.8078.7579.4579.40155,800
Feb 16, 201779.0579.7078.6079.6579.60161,900
Feb 15, 201778.5579.6078.3079.2579.20160,900
Feb 15, 20170.05 Dividend
Feb 14, 201778.2579.3077.4078.9078.80276,200
Feb 13, 201779.7580.1078.2578.4578.35111,100
Feb 10, 201778.3079.2576.5079.1579.05199,800
Feb 09, 201777.2078.5077.0577.8077.70114,900
Feb 08, 201778.2078.2076.5077.1077.00101,000
Feb 07, 201779.3579.6577.7078.3578.25193,500
*Close price adjusted for dividends and splits.
Loading more data...