Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Minerals Technologies Inc. (MTX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.83-0.31 (-0.46%)
At close: 04:00PM EST
66.83 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202166.5667.3266.2066.8366.83138,000
Dec 02, 202165.7567.6165.2867.1467.1497,500
Dec 01, 202167.5168.2665.1065.1165.11123,400
Nov 30, 202166.8167.3164.5965.6765.67270,000
Nov 29, 202169.1769.1767.1367.7167.71215,400
Nov 26, 202169.2269.2266.2768.2168.21105,000
Nov 24, 202172.2672.7971.4071.4471.44121,600
Nov 23, 202172.8573.0971.9572.9472.94184,000
Nov 22, 202172.6873.4771.8972.5972.59304,600
Nov 19, 202172.2573.2471.9072.3472.34179,000
Nov 18, 202173.9773.9772.6372.7972.79146,800
Nov 17, 202175.6875.7573.3573.8473.84195,100
Nov 16, 202177.2477.2475.7775.9075.90134,200
Nov 15, 202178.5179.0376.9277.2777.27121,100
Nov 12, 202177.4678.6476.8178.0578.05142,900
Nov 11, 202176.1877.5175.7077.1677.1683,200
Nov 10, 202176.3476.9075.5976.1076.1088,700
Nov 09, 202175.4876.8074.8476.1776.17103,600
Nov 08, 202176.6276.9875.7375.9775.97182,600
Nov 05, 202174.7776.6073.2976.0676.06148,900
Nov 04, 202175.6875.8172.7873.5073.50175,100
Nov 03, 202174.1676.1273.7875.4375.43118,800
Nov 02, 202172.7774.3572.1874.3474.3486,400
Nov 02, 20210.05 Dividend
Nov 01, 202171.1873.2071.1272.7672.71157,700
Oct 29, 202171.0971.6070.3270.9470.89113,200
Oct 28, 202171.0571.8770.4671.2971.2475,100
Oct 27, 202172.2272.2270.6970.7470.6990,100
Oct 26, 202172.0072.5271.1472.4672.41143,000
Oct 25, 202172.5572.5571.0771.9971.94135,600
Oct 22, 202171.2871.7570.5770.7770.7269,400
Oct 21, 202170.3971.1269.9570.9670.9190,300
Oct 20, 202170.2070.7669.5370.7270.6764,300
Oct 19, 202171.0871.2769.5669.9769.9275,100
Oct 18, 202171.4171.5170.5870.5970.5499,800
Oct 15, 202173.4973.4971.7771.8271.77119,700
Oct 14, 202171.1372.1570.7372.0672.01192,200
Oct 13, 202171.2271.3969.5170.6070.55142,000
Oct 12, 202171.1971.6470.8671.1571.1083,400
Oct 11, 202171.7372.3771.0971.1571.1063,100
Oct 08, 202172.1672.1671.0971.3271.27117,900
Oct 07, 202171.7472.9971.5271.8971.84239,900
Oct 06, 202171.4971.6670.2770.8770.82166,900
Oct 05, 202172.1472.7371.1072.3472.2993,200
Oct 04, 202172.4972.9770.9771.8271.77144,500
Oct 01, 202170.5072.8570.5072.4672.41156,800
Sep 30, 202171.9872.4969.7069.8469.79130,600
Sep 29, 202170.9172.0870.1671.6271.57145,500
Sep 28, 202171.0871.6970.6370.8370.7891,100
Sep 27, 202169.9172.1269.9171.5471.4984,900
Sep 24, 202169.8970.7169.8869.9569.9076,100
Sep 23, 202169.5970.8769.5270.4470.39145,900
Sep 22, 202168.8370.1768.6769.1769.12158,700
Sep 21, 202169.4269.4268.0068.0668.01141,700
Sep 20, 202168.2169.5067.5968.7368.68123,900
Sep 17, 202171.7871.7869.2169.8069.75581,100
Sep 16, 202173.5073.6071.9972.0672.01114,300
Sep 15, 202172.6873.7872.6873.5573.50134,100
Sep 14, 202174.4674.5172.4772.7372.68101,800
Sep 13, 202175.5475.9073.9174.2474.19100,200
Sep 10, 202176.7576.9674.8875.0575.00120,200
Sep 09, 202176.1677.8776.1576.3176.26117,000
Sep 08, 202175.9576.6275.6776.4876.43118,200
Sep 07, 202176.4676.9275.9576.2876.23108,800
Sep 03, 202177.7477.7976.8877.0176.96130,500
Sep 02, 202178.6278.7377.6777.8777.8289,600
Sep 01, 202178.8879.4476.9578.5278.47105,100
Aug 31, 202178.6879.8978.4178.6478.59152,000
Aug 30, 202179.4679.4678.6579.0579.0088,400
Aug 27, 202176.8579.6176.8579.1979.14114,600
Aug 26, 202177.4377.9376.7576.8576.8079,300
Aug 25, 202177.6178.1777.1977.7177.6656,800
Aug 24, 202177.9278.2077.1177.4177.3672,000
Aug 23, 202177.0078.0276.9677.7877.73108,000
Aug 20, 202175.4977.3275.4976.7176.66116,300
Aug 19, 202176.4376.9175.1875.7575.70103,700
Aug 19, 20210.05 Dividend
Aug 18, 202178.0378.8277.3477.4177.3189,400
Aug 17, 202179.1679.5377.4978.2578.1567,100
Aug 16, 202179.8280.4378.7679.9779.8660,400
Aug 13, 202180.1280.9280.0780.5280.4149,600
Aug 12, 202181.3081.3080.2580.3080.19125,000
Aug 11, 202180.7181.3680.0081.3181.2085,800
Aug 10, 202179.1880.7479.1880.0679.9588,500
Aug 09, 202179.3679.8578.6579.3179.2060,800
Aug 06, 202179.5080.1578.5779.9579.8474,600
Aug 05, 202178.0579.2577.4078.4378.3365,300
Aug 04, 202178.0379.5477.6377.8677.7685,700
Aug 03, 202178.6379.5677.6979.0678.95108,900
Aug 02, 202180.9781.8678.4178.4678.36135,000
Jul 30, 202178.7280.5578.3880.2280.11134,000
Jul 29, 202179.6280.2978.9778.9778.86119,100
Jul 28, 202178.5279.0576.7578.3878.2871,900
Jul 27, 202178.1679.3977.4477.9377.8397,000
Jul 26, 202177.3578.8677.3578.5078.40100,000
Jul 23, 202176.3876.7275.0176.4476.34107,200
Jul 22, 202176.4676.7575.0575.5575.4587,600
Jul 21, 202177.2278.2576.5676.8576.75112,500
Jul 20, 202174.3677.1874.0376.0975.99174,900
Jul 19, 202174.5375.4773.5374.4574.35129,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement