Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202171.7772.2870.9272.1372.1328,285
25 Feb 202174.3075.4171.2671.6571.65158,400
24 Feb 202172.3774.5071.8974.1974.19135,900
23 Feb 202171.8573.6170.1072.0172.01191,100
22 Feb 202170.2472.6669.5272.3372.33135,700
19 Feb 202168.0571.1068.0070.6570.65139,000
18 Feb 202167.3768.3667.3767.8567.85135,300
18 Feb 20210.05 Dividend
17 Feb 202167.3768.5367.3367.7067.6597,500
16 Feb 202169.9970.0068.1068.3268.2799,600
12 Feb 202167.6069.5167.6069.1869.1378,200
11 Feb 202168.1868.6367.2667.9767.92110,200
10 Feb 202170.4270.7967.6667.9767.92147,900
09 Feb 202169.9670.6369.2970.0469.99189,100
08 Feb 202167.3169.8266.9069.7369.68129,500
05 Feb 202167.7367.8364.4766.3366.28192,300
04 Feb 202164.0565.8564.0565.8565.80112,100
03 Feb 202164.1064.7363.2564.2464.19107,500
02 Feb 202165.3365.3364.1964.6264.57107,300
01 Feb 202162.2665.1061.9964.7264.67162,600
29 Jan 202163.1163.6861.5961.6361.58141,300
28 Jan 202163.9364.9063.1263.2063.15144,000
27 Jan 202163.5564.2362.0262.7862.73139,500
26 Jan 202167.1367.1364.8765.1965.14101,500
25 Jan 202165.9166.7065.0566.0966.04123,500
22 Jan 202164.5366.6364.4666.5366.48115,000
21 Jan 202166.6467.2465.4165.5265.4791,800
20 Jan 202166.8668.3366.2266.8066.75119,700
19 Jan 202167.0067.9766.4466.7866.7393,900
15 Jan 202166.3067.1265.4966.3066.25102,800
14 Jan 202167.7668.5167.2567.6267.5791,700
13 Jan 202169.2969.4666.7667.2267.17110,400
12 Jan 202168.1569.8967.8469.4869.43130,300
11 Jan 202167.1768.4067.1768.1568.1078,300
08 Jan 202169.5769.7466.9468.1668.11149,200
07 Jan 202169.4969.9168.6869.6169.56131,700
06 Jan 202165.6871.1065.6869.1969.14252,800
05 Jan 202161.9564.8361.9564.2864.23117,700
04 Jan 202163.0964.1561.0762.0161.96142,600
31 Dec 202062.6262.8961.5562.1262.07118,100
30 Dec 202061.5862.8361.5862.3662.3185,300
29 Dec 202062.4262.4260.8061.1361.0896,000
28 Dec 202062.3363.0861.8662.0662.01108,600
24 Dec 202061.0561.8361.0261.3861.3345,800
23 Dec 202060.7061.4460.4261.0661.0174,800
22 Dec 202060.5060.9159.7960.2960.25114,400
21 Dec 202058.8960.7158.8960.6360.59195,500
18 Dec 202062.4062.5959.6260.3860.34656,100
17 Dec 202062.7463.2261.9462.5962.54121,200
16 Dec 202063.2063.2061.7862.1362.08155,700
15 Dec 202060.9763.0960.8062.6262.57134,600
14 Dec 202062.5562.5559.8460.1960.15156,500
11 Dec 202061.0762.2960.2461.8361.7896,400
10 Dec 202062.9363.5961.2761.9161.86112,500
09 Dec 202063.9063.9362.6863.4763.42103,400
08 Dec 202061.9463.8961.9463.4063.35141,000
07 Dec 202063.3065.5162.5562.7062.65175,500
04 Dec 202061.9363.9661.6963.5663.51156,500
03 Dec 202062.8963.1561.6461.9361.8859,600
02 Dec 202062.2062.9661.5662.4862.43138,800
01 Dec 202062.0563.3261.5762.2462.19113,200
30 Nov 202061.9562.5660.4960.6760.63142,700
27 Nov 202062.6663.5461.5962.4762.4239,500
25 Nov 202063.6463.8862.0862.7462.6983,500
24 Nov 202062.0064.2961.9164.1664.11169,100
23 Nov 202060.0061.7159.6561.0060.9585,300
20 Nov 202058.3059.3658.1659.3159.2796,000
19 Nov 202059.2559.3357.8158.9158.87102,700
18 Nov 202061.2461.5959.5659.6259.58165,300
17 Nov 202060.3461.5359.4161.2061.1594,600
16 Nov 202060.9961.8060.3961.2861.23127,800
13 Nov 202057.5159.6257.5159.5159.4799,600
12 Nov 202059.2759.7256.3356.9156.87150,100
11 Nov 202062.7563.0159.6760.1860.14134,100
10 Nov 202061.8263.3861.4262.3462.29219,700
09 Nov 202061.8766.2460.6860.7860.74252,500
06 Nov 202057.0457.6156.5656.9956.95115,100
05 Nov 202054.8156.6753.9056.5156.47130,500
04 Nov 202055.7055.9152.9654.5054.46164,600
03 Nov 202057.4157.9256.9757.3957.35143,300
02 Nov 202055.4256.1954.2756.0656.02164,800
30 Oct 202054.9255.7653.3354.6954.65134,200
30 Oct 20200.05 Dividend
29 Oct 202053.0455.2952.3755.0354.94113,200
28 Oct 202054.3254.6753.1753.6153.52180,400
27 Oct 202057.3857.3855.7555.8355.7496,400
26 Oct 202057.9358.0056.8557.6357.54101,600
23 Oct 202058.7059.6558.3858.6158.51108,200
22 Oct 202057.8958.5057.6958.3858.28128,100
21 Oct 202057.4758.3457.4757.6657.5798,900
20 Oct 202058.4559.3757.5957.6657.57118,000
19 Oct 202057.9558.9357.4357.6657.57133,000
16 Oct 202057.2358.3757.0357.8057.70140,600
15 Oct 202056.0157.6556.0157.3257.23177,700
14 Oct 202057.1357.8556.7956.8656.77102,600
13 Oct 202058.1458.8857.1357.2257.13139,800
12 Oct 202057.7059.1857.5258.8258.7297,300
09 Oct 202058.0158.2957.4057.6757.58138,200
08 Oct 202058.2458.2457.0957.5257.43157,400
07 Oct 202055.7157.9355.6857.4857.39256,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...