Minerals Technologies Inc. (MTX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

73.70

+2.52

(+3.54%)

At close: 04:00PM EDT

73.70

0.00

(0.00%)

After hours:

05:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	74.48	78.04	73.35	73.70	73.70	176,400
Apr 25, 2024	71.80	72.33	70.99	71.18	71.18	111,600
Apr 24, 2024	71.66	72.43	70.85	72.10	72.10	154,900
Apr 23, 2024	71.15	72.39	71.15	72.18	72.18	112,800
Apr 22, 2024	71.69	72.39	71.04	71.35	71.35	106,000
Apr 19, 2024	70.62	72.07	69.86	71.61	71.61	168,900
Apr 18, 2024	71.50	72.23	70.86	71.01	71.01	121,500
Apr 17, 2024	71.79	72.13	70.80	71.15	71.15	125,800
Apr 16, 2024	71.33	72.11	70.73	71.12	71.12	106,000
Apr 15, 2024	71.39	72.23	71.12	71.88	71.88	176,800
Apr 12, 2024	71.94	72.45	71.13	71.19	71.19	112,000
Apr 11, 2024	72.25	72.95	71.99	72.42	72.42	173,600
Apr 10, 2024	72.16	72.53	71.26	72.30	72.30	189,800
Apr 09, 2024	74.09	74.40	73.30	73.88	73.88	91,200
Apr 08, 2024	74.49	74.76	73.61	73.68	73.68	60,300
Apr 05, 2024	73.81	74.61	73.62	73.91	73.91	94,000
Apr 04, 2024	75.69	75.96	73.98	74.14	74.14	102,600
Apr 03, 2024	73.81	75.23	73.81	74.89	74.89	138,200
Apr 02, 2024	73.43	74.23	73.24	74.17	74.17	195,100
Apr 01, 2024	75.39	75.45	73.86	74.05	74.05	135,500
Mar 28, 2024	76.47	76.80	75.27	75.28	75.28	147,800
Mar 27, 2024	75.45	76.71	75.33	76.70	76.70	112,000
Mar 26, 2024	74.72	75.07	74.51	74.82	74.82	103,700
Mar 25, 2024	75.05	75.39	74.09	74.09	74.09	91,200
Mar 22, 2024	75.05	75.16	74.07	74.79	74.79	161,800
Mar 21, 2024	74.98	75.43	74.58	74.85	74.85	154,700
Mar 20, 2024	72.34	74.86	72.30	74.50	74.50	139,200
Mar 19, 2024	71.98	72.96	71.72	72.64	72.64	121,900
Mar 18, 2024	72.14	72.59	71.61	71.84	71.84	121,600
Mar 15, 2024	71.10	72.49	70.36	72.45	72.45	311,700
Mar 14, 2024	72.19	72.20	70.93	71.74	71.74	119,600
Mar 13, 2024	71.90	73.25	71.72	72.75	72.75	102,700
Mar 12, 2024	72.54	72.54	71.21	72.19	72.19	100,100
Mar 11, 2024	71.86	72.94	71.86	72.79	72.79	92,500
Mar 08, 2024	73.33	73.50	72.06	72.35	72.35	98,400
Mar 07, 2024	72.71	73.78	72.54	72.77	72.77	107,100
Mar 06, 2024	72.13	72.54	71.59	72.01	72.01	91,800
Mar 05, 2024	72.61	73.03	71.18	71.50	71.50	88,200
Mar 04, 2024	72.40	73.23	72.40	73.16	73.16	124,100
Mar 01, 2024	72.19	72.74	71.96	72.48	72.48	98,100
Feb 29, 2024	72.32	72.64	71.81	72.36	72.36	110,000
Feb 28, 2024	71.06	71.74	71.06	71.35	71.35	106,900
Feb 27, 2024	71.87	72.07	71.14	71.75	71.75	93,100
Feb 26, 2024	71.64	71.91	71.07	71.47	71.47	114,000
Feb 23, 2024	71.32	72.31	70.89	72.01	72.01	86,500
Feb 22, 2024	71.39	71.72	70.49	71.43	71.43	201,900
Feb 21, 2024	71.57	71.93	70.99	71.65	71.65	162,500
Feb 20, 2024	71.41	72.43	71.36	71.52	71.52	338,200
Feb 16, 2024	72.42	73.73	72.24	72.40	72.40	150,300
Feb 15, 2024	71.41	72.99	71.41	72.70	72.70	123,500
Feb 14, 2024	70.52	71.08	69.60	70.81	70.81	211,700
Feb 14, 2024	0.1 Dividend
Feb 13, 2024	69.84	70.83	68.29	69.39	69.29	242,900
Feb 12, 2024	71.00	72.28	71.00	72.05	71.95	182,600
Feb 09, 2024	69.72	71.04	69.25	71.03	70.93	135,600
Feb 08, 2024	68.65	69.72	67.92	69.71	69.61	467,300
Feb 07, 2024	69.44	69.44	68.58	68.78	68.68	190,800
Feb 06, 2024	68.91	70.12	68.91	69.55	69.45	157,400
Feb 05, 2024	70.71	71.13	69.01	69.18	69.08	335,000
Feb 02, 2024	67.17	71.07	65.01	68.46	68.36	314,000
Feb 01, 2024	65.74	66.76	64.91	66.60	66.50	187,200
Jan 31, 2024	66.78	67.07	65.19	65.35	65.26	175,200
Jan 30, 2024	66.24	66.96	66.24	66.62	66.52	179,600
Jan 29, 2024	65.98	67.08	65.77	66.64	66.54	219,600
Jan 26, 2024	66.68	67.10	65.91	66.07	65.97	148,500
Jan 25, 2024	66.38	66.83	65.35	66.07	65.97	195,300
Jan 24, 2024	66.83	66.86	65.34	65.50	65.41	140,000
Jan 23, 2024	67.22	67.40	66.04	66.11	66.01	144,000
Jan 22, 2024	66.19	66.86	65.88	66.43	66.33	161,800
Jan 19, 2024	65.65	65.78	64.83	65.44	65.35	144,900
Jan 18, 2024	65.39	65.72	64.79	65.65	65.56	163,800
Jan 17, 2024	64.99	65.99	64.83	64.92	64.83	153,200
Jan 16, 2024	66.27	66.61	65.78	66.32	66.22	247,300
Jan 12, 2024	67.87	68.15	66.74	66.97	66.87	51,700
Jan 11, 2024	66.70	67.05	66.05	66.96	66.86	108,300
Jan 10, 2024	66.90	67.31	66.58	67.00	66.90	90,600
Jan 09, 2024	67.49	67.50	66.93	67.28	67.18	76,200
Jan 08, 2024	66.66	68.53	66.50	68.51	68.41	153,400
Jan 05, 2024	67.32	68.18	66.57	66.88	66.78	285,300
Jan 04, 2024	68.85	68.85	67.56	67.91	67.81	204,800
Jan 03, 2024	69.73	69.73	68.01	68.41	68.31	144,800
Jan 02, 2024	70.64	71.27	69.64	70.25	70.15	131,500
Dec 29, 2023	72.10	72.10	70.30	71.31	71.21	167,700
Dec 28, 2023	71.08	72.01	70.86	71.91	71.81	168,500
Dec 27, 2023	70.23	71.24	70.23	71.18	71.08	143,600
Dec 26, 2023	69.93	70.99	69.06	70.44	70.34	93,300
Dec 22, 2023	68.81	69.89	68.81	69.44	69.34	94,100
Dec 21, 2023	68.34	68.57	67.72	68.34	68.24	108,800
Dec 20, 2023	67.81	69.18	67.04	67.65	67.55	149,400
Dec 19, 2023	66.62	67.93	66.39	67.66	67.56	149,900
Dec 18, 2023	66.00	66.21	65.61	65.94	65.84	142,600
Dec 15, 2023	66.30	66.40	65.27	65.66	65.57	709,800
Dec 14, 2023	66.84	68.36	65.93	66.37	66.27	209,600
Dec 13, 2023	64.10	65.74	63.78	65.68	65.59	201,800
Dec 12, 2023	64.34	64.34	63.01	64.19	64.10	115,200
Dec 11, 2023	63.60	64.32	63.24	63.98	63.89	119,800
Dec 08, 2023	64.28	64.48	63.01	63.84	63.75	135,300
Dec 07, 2023	63.91	64.04	63.15	63.99	63.90	167,300
Dec 06, 2023	63.59	64.47	63.12	63.49	63.40	119,100
Dec 05, 2023	64.09	64.09	62.49	62.96	62.87	136,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,209.84-1,557.17(-1.77%)

Minerals Technologies Inc. (MTX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,209.84
-1,557.17(-1.77%)