Minerals Technologies Inc. Common Stock (MTX)

74.46
+0.68 (0.92%)
NYSE· Last Trade: Jul 3rd, 11:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202674.1674.5273.3474.46204,32574.46
7/01/202673.4375.7773.4373.78393,08473.78
6/30/202677.5677.7073.0673.97345,90973.97
6/29/202678.5278.7476.8277.43249,86477.43
6/26/202678.5079.9576.6679.801,072,11879.80
6/25/202678.7779.7678.1378.82331,81178.82
6/24/202675.8478.8375.8478.67342,26578.67
6/23/202676.1977.5975.8876.48327,16876.48
6/22/202677.7679.3777.0877.16269,86377.16
6/18/202677.2478.8277.1978.67814,91278.67
6/17/202677.5178.6576.4776.93206,80676.93
6/16/202679.2179.8577.6978.02153,23378.02
6/15/202679.0179.5578.2678.43130,56878.43
6/12/202678.2678.9477.6578.12135,01978.12
6/11/202676.7578.0176.0377.31127,30577.31
6/10/202677.2777.9275.9575.95197,81275.95
6/09/202676.5977.9475.3576.52102,49176.52
6/08/202675.8977.2275.5575.55121,22575.55
6/05/202676.9577.4875.8075.83120,59575.83
6/04/202675.9776.8674.8176.70156,31876.70
6/03/202675.8476.9474.9975.04246,20875.04
6/02/202675.6777.8475.2076.48146,50776.48
6/01/202676.7777.0175.4076.39145,69376.27
5/29/202677.9078.6276.8177.02160,83076.90
5/28/202677.9979.4077.2777.9496,90777.82
5/27/202678.4079.4078.2178.51129,76578.39
5/26/202676.8578.5276.7978.11175,26577.99
5/22/202675.7076.8075.3776.79149,05076.67
5/21/202675.1876.0773.8775.40174,74775.28
5/20/202675.0376.7074.5875.99203,62375.87
5/19/202675.3676.4473.5975.04199,50874.92
5/18/202676.9777.6575.8175.97198,36075.85
5/15/202679.7479.7476.0376.28208,69076.16
5/14/202683.3084.3480.1980.65320,36980.52
5/13/202681.4283.4880.7882.84429,42182.71
5/12/202679.9681.9379.2581.01418,44780.88
5/11/202679.8481.1478.9980.32299,12780.19
5/08/202678.1380.2176.7379.51360,21979.39
5/07/202679.8979.8977.6677.81216,64777.69
5/06/202679.8880.9978.3979.29350,94679.17
5/05/202678.2579.6176.8479.00273,74178.88
5/04/202676.2278.5675.8077.50408,90777.38
5/01/202673.5976.7173.4575.96214,15475.84
4/30/202670.1673.0869.8471.94185,98271.83
4/29/202672.6573.1370.0270.41173,90170.30
4/28/202672.7373.0471.4372.79183,12072.68
4/27/202671.9172.6471.5072.26131,58072.15
4/24/202671.2471.9670.7871.85163,96971.74
4/23/202670.7171.3870.4771.35111,53871.24
4/22/202671.6172.1170.3270.55123,81670.44
4/21/202671.8072.2270.3071.15211,43971.04
4/20/202672.5673.0371.7472.07111,95371.96
4/17/202672.3874.5572.3872.76150,17172.65
4/16/202672.1072.1070.8571.75144,90571.64
4/15/202672.3772.3770.5971.32209,41471.21
4/14/202672.9474.0872.5072.86140,15572.75
4/13/202672.6273.0671.8373.01139,29672.90
4/10/202673.1573.4472.3173.0286,96172.91
4/09/202672.2573.6472.0572.98144,63872.87
4/08/202672.2373.0471.4372.67173,93072.56
4/07/202668.0869.2566.9569.23156,03769.12
4/06/202668.6268.6767.7168.12158,36068.01