Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Minerals Technologies Inc. (MTX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

72.12+0.47 (+0.66%)

As of 12:06PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	71.77	72.28	70.92	72.13	72.13	28,285
25 Feb 2021	74.30	75.41	71.26	71.65	71.65	158,400
24 Feb 2021	72.37	74.50	71.89	74.19	74.19	135,900
23 Feb 2021	71.85	73.61	70.10	72.01	72.01	191,100
22 Feb 2021	70.24	72.66	69.52	72.33	72.33	135,700
19 Feb 2021	68.05	71.10	68.00	70.65	70.65	139,000
18 Feb 2021	67.37	68.36	67.37	67.85	67.85	135,300
18 Feb 2021	0.05 Dividend
17 Feb 2021	67.37	68.53	67.33	67.70	67.65	97,500
16 Feb 2021	69.99	70.00	68.10	68.32	68.27	99,600
12 Feb 2021	67.60	69.51	67.60	69.18	69.13	78,200
11 Feb 2021	68.18	68.63	67.26	67.97	67.92	110,200
10 Feb 2021	70.42	70.79	67.66	67.97	67.92	147,900
09 Feb 2021	69.96	70.63	69.29	70.04	69.99	189,100
08 Feb 2021	67.31	69.82	66.90	69.73	69.68	129,500
05 Feb 2021	67.73	67.83	64.47	66.33	66.28	192,300
04 Feb 2021	64.05	65.85	64.05	65.85	65.80	112,100
03 Feb 2021	64.10	64.73	63.25	64.24	64.19	107,500
02 Feb 2021	65.33	65.33	64.19	64.62	64.57	107,300
01 Feb 2021	62.26	65.10	61.99	64.72	64.67	162,600
29 Jan 2021	63.11	63.68	61.59	61.63	61.58	141,300
28 Jan 2021	63.93	64.90	63.12	63.20	63.15	144,000
27 Jan 2021	63.55	64.23	62.02	62.78	62.73	139,500
26 Jan 2021	67.13	67.13	64.87	65.19	65.14	101,500
25 Jan 2021	65.91	66.70	65.05	66.09	66.04	123,500
22 Jan 2021	64.53	66.63	64.46	66.53	66.48	115,000
21 Jan 2021	66.64	67.24	65.41	65.52	65.47	91,800
20 Jan 2021	66.86	68.33	66.22	66.80	66.75	119,700
19 Jan 2021	67.00	67.97	66.44	66.78	66.73	93,900
15 Jan 2021	66.30	67.12	65.49	66.30	66.25	102,800
14 Jan 2021	67.76	68.51	67.25	67.62	67.57	91,700
13 Jan 2021	69.29	69.46	66.76	67.22	67.17	110,400
12 Jan 2021	68.15	69.89	67.84	69.48	69.43	130,300
11 Jan 2021	67.17	68.40	67.17	68.15	68.10	78,300
08 Jan 2021	69.57	69.74	66.94	68.16	68.11	149,200
07 Jan 2021	69.49	69.91	68.68	69.61	69.56	131,700
06 Jan 2021	65.68	71.10	65.68	69.19	69.14	252,800
05 Jan 2021	61.95	64.83	61.95	64.28	64.23	117,700
04 Jan 2021	63.09	64.15	61.07	62.01	61.96	142,600
31 Dec 2020	62.62	62.89	61.55	62.12	62.07	118,100
30 Dec 2020	61.58	62.83	61.58	62.36	62.31	85,300
29 Dec 2020	62.42	62.42	60.80	61.13	61.08	96,000
28 Dec 2020	62.33	63.08	61.86	62.06	62.01	108,600
24 Dec 2020	61.05	61.83	61.02	61.38	61.33	45,800
23 Dec 2020	60.70	61.44	60.42	61.06	61.01	74,800
22 Dec 2020	60.50	60.91	59.79	60.29	60.25	114,400
21 Dec 2020	58.89	60.71	58.89	60.63	60.59	195,500
18 Dec 2020	62.40	62.59	59.62	60.38	60.34	656,100
17 Dec 2020	62.74	63.22	61.94	62.59	62.54	121,200
16 Dec 2020	63.20	63.20	61.78	62.13	62.08	155,700
15 Dec 2020	60.97	63.09	60.80	62.62	62.57	134,600
14 Dec 2020	62.55	62.55	59.84	60.19	60.15	156,500
11 Dec 2020	61.07	62.29	60.24	61.83	61.78	96,400
10 Dec 2020	62.93	63.59	61.27	61.91	61.86	112,500
09 Dec 2020	63.90	63.93	62.68	63.47	63.42	103,400
08 Dec 2020	61.94	63.89	61.94	63.40	63.35	141,000
07 Dec 2020	63.30	65.51	62.55	62.70	62.65	175,500
04 Dec 2020	61.93	63.96	61.69	63.56	63.51	156,500
03 Dec 2020	62.89	63.15	61.64	61.93	61.88	59,600
02 Dec 2020	62.20	62.96	61.56	62.48	62.43	138,800
01 Dec 2020	62.05	63.32	61.57	62.24	62.19	113,200
30 Nov 2020	61.95	62.56	60.49	60.67	60.63	142,700
27 Nov 2020	62.66	63.54	61.59	62.47	62.42	39,500
25 Nov 2020	63.64	63.88	62.08	62.74	62.69	83,500
24 Nov 2020	62.00	64.29	61.91	64.16	64.11	169,100
23 Nov 2020	60.00	61.71	59.65	61.00	60.95	85,300
20 Nov 2020	58.30	59.36	58.16	59.31	59.27	96,000
19 Nov 2020	59.25	59.33	57.81	58.91	58.87	102,700
18 Nov 2020	61.24	61.59	59.56	59.62	59.58	165,300
17 Nov 2020	60.34	61.53	59.41	61.20	61.15	94,600
16 Nov 2020	60.99	61.80	60.39	61.28	61.23	127,800
13 Nov 2020	57.51	59.62	57.51	59.51	59.47	99,600
12 Nov 2020	59.27	59.72	56.33	56.91	56.87	150,100
11 Nov 2020	62.75	63.01	59.67	60.18	60.14	134,100
10 Nov 2020	61.82	63.38	61.42	62.34	62.29	219,700
09 Nov 2020	61.87	66.24	60.68	60.78	60.74	252,500
06 Nov 2020	57.04	57.61	56.56	56.99	56.95	115,100
05 Nov 2020	54.81	56.67	53.90	56.51	56.47	130,500
04 Nov 2020	55.70	55.91	52.96	54.50	54.46	164,600
03 Nov 2020	57.41	57.92	56.97	57.39	57.35	143,300
02 Nov 2020	55.42	56.19	54.27	56.06	56.02	164,800
30 Oct 2020	54.92	55.76	53.33	54.69	54.65	134,200
30 Oct 2020	0.05 Dividend
29 Oct 2020	53.04	55.29	52.37	55.03	54.94	113,200
28 Oct 2020	54.32	54.67	53.17	53.61	53.52	180,400
27 Oct 2020	57.38	57.38	55.75	55.83	55.74	96,400
26 Oct 2020	57.93	58.00	56.85	57.63	57.54	101,600
23 Oct 2020	58.70	59.65	58.38	58.61	58.51	108,200
22 Oct 2020	57.89	58.50	57.69	58.38	58.28	128,100
21 Oct 2020	57.47	58.34	57.47	57.66	57.57	98,900
20 Oct 2020	58.45	59.37	57.59	57.66	57.57	118,000
19 Oct 2020	57.95	58.93	57.43	57.66	57.57	133,000
16 Oct 2020	57.23	58.37	57.03	57.80	57.70	140,600
15 Oct 2020	56.01	57.65	56.01	57.32	57.23	177,700
14 Oct 2020	57.13	57.85	56.79	56.86	56.77	102,600
13 Oct 2020	58.14	58.88	57.13	57.22	57.13	139,800
12 Oct 2020	57.70	59.18	57.52	58.82	58.72	97,300
09 Oct 2020	58.01	58.29	57.40	57.67	57.58	138,200
08 Oct 2020	58.24	58.24	57.09	57.52	57.43	157,400
07 Oct 2020	55.71	57.93	55.68	57.48	57.39	256,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,940.60-165.10(-2.32%)

ASX 2006,673.30-160.70(-2.35%)

AUD/USD0.7721-0.0159(-2.01%)

Get the news straight to your inbox every day.

Minerals Technologies Inc. (MTX)

ALL ORDS
6,940.60
-165.10(-2.32%)

ASX 200
6,673.30
-160.70(-2.35%)

AUD/USD
0.7721
-0.0159(-2.01%)