MTX - Minerals Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201948.3648.5047.8548.0248.0263,870
Aug 19, 201948.9049.0546.2348.6548.6593,200
Aug 16, 201947.5348.4146.2348.3148.3180,300
Aug 15, 201946.9447.2146.2347.0247.02191,300
Aug 14, 201948.1548.2846.7246.7946.79163,400
Aug 13, 201948.7950.2748.7949.4149.41110,400
Aug 12, 201949.5149.5148.7149.0349.0387,300
Aug 09, 201951.0251.2849.8049.9349.93286,200
Aug 08, 201949.8351.5849.8351.4151.41392,500
Aug 07, 201949.6549.8748.7749.3949.39228,100
Aug 06, 201950.3950.6748.4650.4550.45415,300
Aug 05, 201951.3051.6049.3150.1650.16190,500
Aug 02, 201954.3955.2352.3452.9952.99319,100
Aug 01, 201953.0753.5850.9951.3251.32304,700
Jul 31, 201954.9455.4552.5053.2553.25273,000
Jul 30, 201953.1954.9853.1554.9254.92108,500
Jul 29, 201954.4754.5553.3553.6553.65107,600
Jul 26, 201954.2054.9953.7054.4854.48217,900
Jul 25, 201954.0254.4453.6054.0054.00158,800
Jul 24, 201952.5754.4152.4754.2054.20149,500
Jul 23, 201952.1753.2152.1753.0953.09144,200
Jul 22, 201951.7952.1251.0651.8751.8780,100
Jul 19, 201951.0452.4851.0451.9251.92107,100
Jul 18, 201950.9051.1850.4451.0151.01152,200
Jul 17, 201951.6351.6350.5551.0951.09103,300
Jul 16, 201951.8452.7051.5951.7151.71100,500
Jul 15, 201952.0652.1351.4151.9451.94153,100
Jul 12, 201950.7452.3050.4051.9251.92151,600
Jul 11, 201951.5351.7949.9850.5650.56231,700
Jul 10, 201952.8453.2651.6251.7151.71200,000
Jul 09, 201952.4352.7451.9452.3152.31134,900
Jul 08, 201953.0553.9452.5952.6352.63229,200
Jul 05, 201952.8353.5552.5753.3953.39109,800
Jul 03, 201953.2653.8052.6353.3953.3990,200
Jul 02, 201953.9854.2952.8052.9152.91127,200
Jul 01, 201954.3854.4453.2253.9253.92219,000
Jun 28, 201952.3353.8852.3353.5153.51348,300
Jun 27, 201951.6452.2251.2652.0752.07290,200
Jun 26, 201952.4453.1351.7651.7851.78146,200
Jun 25, 201952.8853.1852.4152.5652.56147,500
Jun 24, 201953.5854.0152.9853.0253.02183,900
Jun 21, 201956.6957.8053.4353.5953.59416,100
Jun 20, 201959.2059.9358.9459.2159.21103,200
Jun 19, 201958.7458.9857.7358.8558.85142,200
Jun 18, 201957.8559.0857.7158.4758.4799,700
Jun 17, 201957.1257.6156.3557.2557.2574,100
Jun 14, 201957.9858.1356.9657.0657.0695,100
Jun 13, 201957.7058.5257.7058.2858.2880,000
Jun 12, 201957.3857.7856.8557.4057.40100,000
Jun 11, 201958.1359.1157.4057.5857.58145,600
Jun 10, 201957.3558.1157.0257.2957.2980,700
Jun 07, 201956.6057.5556.2457.0257.02105,300
Jun 06, 201956.0756.5755.8656.3356.33125,300
Jun 05, 201956.1656.5455.1056.0656.06134,600
Jun 04, 201954.5356.2654.4656.0056.00261,200
Jun 03, 201952.0754.5452.0753.9553.95160,200
May 31, 201952.1752.9151.8951.9851.98136,300
May 30, 201953.4754.4152.9053.1553.15132,200
May 29, 201952.4353.9152.4253.4753.47143,100
May 29, 20190.05 Dividend
May 28, 201953.3253.7751.9853.1153.06169,400
May 24, 201954.0554.0553.3053.4053.35121,000
May 23, 201954.4154.7753.1453.6653.61157,000
May 22, 201956.3856.9354.8455.4255.37132,600
May 21, 201956.3857.3056.2556.7056.6553,800
May 20, 201955.7856.5455.5756.0556.0081,700
May 17, 201957.2057.6656.3056.3556.3094,400
May 16, 201957.9758.5257.6957.9457.8992,300
May 15, 201956.9058.0456.6557.8457.7986,000
May 14, 201957.1558.2956.7657.6457.5994,000
May 13, 201958.9459.1156.7157.0456.99122,800
May 10, 201959.8860.1558.8459.9359.8776,900
May 09, 201959.1860.3458.8060.1260.0689,300
May 08, 201960.8761.2359.7859.8459.7881,400
May 07, 201960.2561.5560.1960.5660.50103,300
May 06, 201961.1461.4959.6361.1561.09125,000
May 03, 201960.8163.0860.4262.7762.71163,900
May 02, 201959.1960.0158.7459.7359.67111,400
May 01, 201961.4361.9959.2759.6059.54191,400
Apr 30, 201962.9562.9761.8062.7762.71120,000
Apr 29, 201962.8463.0562.4662.6762.6159,900
Apr 26, 201961.5263.1461.2363.0062.9466,800
Apr 25, 201962.3262.3661.1561.2761.21116,600
Apr 24, 201962.5163.1762.4062.7062.6497,400
Apr 23, 201962.0563.4661.9062.5362.4789,800
Apr 22, 201962.9163.0961.6762.0161.9585,900
Apr 18, 201963.3063.5662.6663.1563.0991,100
Apr 17, 201963.6463.7563.0663.2063.1484,900
Apr 16, 201963.0063.4162.7463.1963.13122,600
Apr 15, 201962.7763.1662.1862.4562.3973,900
Apr 12, 201962.3462.6262.1062.4762.41100,400
Apr 11, 201962.2462.3361.6161.7261.6665,500
Apr 10, 201961.4662.5161.1262.0361.97117,200
Apr 09, 201962.1562.1961.0161.1261.0697,400
Apr 08, 201961.9462.4160.9962.3962.3366,700
Apr 05, 201961.5362.1461.3262.0762.0193,800
Apr 04, 201960.2261.3260.0961.2761.2178,900
Apr 03, 201960.2860.6359.6060.1060.0478,200
Apr 02, 201959.9359.9358.8959.3359.2781,000
Apr 01, 201959.6360.6859.0960.0059.9499,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...