Minerals Technologies Inc. Common Stock (MTX)

70.76
-0.16 (-0.23%)
NYSE· Last Trade: Sep 1st, 5:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Minerals Technologies Inc. Common Stock (MTX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202672.4572.4570.5070.92176,07270.92
8/28/202672.6872.9571.6472.08139,66172.08
8/27/202671.7172.4770.5972.29135,28372.29
8/26/202672.2873.4371.8072.07156,34872.07
8/25/202672.4772.4771.2371.80177,73171.80
8/24/202671.6272.2170.8771.93177,88671.93
8/21/202670.9371.8170.6671.11165,93471.11
8/20/202670.4971.2370.0270.46106,71470.46
8/19/202672.6573.4271.2371.46197,93271.46
8/18/202672.5673.2071.1571.72199,78971.72
8/17/202673.6473.6472.2072.37115,32572.37
8/14/202672.0273.1471.8372.98117,64772.98
8/13/202673.0673.7472.3872.76141,10372.64
8/12/202674.9474.9472.2572.33164,48872.21
8/11/202674.6575.8473.8373.83140,64773.71
8/10/202674.8375.4673.2274.42186,97674.30
8/07/202675.3576.1675.0475.29180,48575.17
8/06/202677.4977.8574.7875.32295,57475.20
8/05/202675.7777.2375.3977.09235,81876.96
8/04/202674.5876.0073.4775.21330,18175.09
8/03/202675.7276.4872.3775.21511,72975.09
7/31/202671.4280.6071.4276.241,158,66976.11
7/30/202674.4874.4870.5572.51312,11572.39
7/29/202674.6574.9572.5873.74213,38173.62
7/28/202674.4076.3973.9375.28143,94275.16
7/27/202675.5076.0071.6274.00344,77173.88
7/24/202673.9274.7173.3174.60185,81774.48
7/23/202672.7974.4772.3073.21119,59973.09
7/22/202673.3875.3173.3774.56126,74074.44
7/21/202673.3074.2572.7173.73206,27473.61
7/20/202674.8875.2172.9672.98173,11272.86
7/17/202674.9076.5674.1974.91125,45774.79
7/16/202674.4775.5973.5175.39147,44075.27
7/15/202672.6274.2372.6273.85208,47673.73
7/14/202672.6973.4471.8772.32184,09872.20
7/13/202672.5173.0071.8672.18124,47272.06
7/10/202671.8872.7871.8072.46151,90472.34
7/09/202672.2372.7371.7271.92202,74671.80
7/08/202672.3472.6570.9972.18242,31672.06
7/07/202674.4574.4571.7173.09212,91872.97
7/06/202674.3275.1173.8474.35195,53074.23
7/02/202674.1674.5273.3474.46204,32574.34
7/01/202673.4375.7773.4373.78393,08473.66
6/30/202677.5677.7073.0673.97345,90973.85
6/29/202678.5278.7476.8277.43249,86477.30
6/26/202678.5079.9576.6679.801,072,11879.67
6/25/202678.7779.7678.1378.82331,81178.69
6/24/202675.8478.8375.8478.67342,26578.54
6/23/202676.1977.5975.8876.48327,16876.35
6/22/202677.7679.3777.0877.16269,86377.03
6/18/202677.2478.8277.1978.67814,91278.54
6/17/202677.5178.6576.4776.93206,80676.80
6/16/202679.2179.8577.6978.02153,23377.89
6/15/202679.0179.5578.2678.43130,56878.30
6/12/202678.2678.9477.6578.12135,01977.99
6/11/202676.7578.0176.0377.31127,30577.18
6/10/202677.2777.9275.9575.95197,81275.82
6/09/202676.5977.9475.3576.52102,49176.39
6/08/202675.8977.2275.5575.55121,22575.43
6/05/202676.9577.4875.8075.83120,59575.70
6/04/202675.9776.8674.8176.70156,31876.57
6/03/202675.8476.9474.9975.04246,20874.92
6/02/202675.6777.8475.2076.48146,50776.35