Minerals Technologies Inc (NY: MTX )

75.28 -1.42 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 76.47 76.80 75.27 75.28 147,785 -1.42(-1.85%)
Mar 27, 2024 75.45 76.71 75.33 76.70 111,966 +1.88(+2.51%)
Mar 26, 2024 74.72 75.07 74.51 74.82 103,732 +0.73(+0.99%)
Mar 25, 2024 75.05 75.39 74.09 74.09 91,153 -0.70(-0.94%)
Mar 22, 2024 75.05 75.16 74.06 74.79 161,824 -0.06(-0.08%)
Mar 21, 2024 74.98 75.43 74.58 74.85 154,760 +0.35(+0.47%)
Mar 20, 2024 72.34 74.86 72.30 74.50 139,222 +1.86(+2.56%)
Mar 19, 2024 71.98 72.96 71.72 72.64 122,519 +0.80(+1.11%)
Mar 18, 2024 72.14 72.59 71.61 71.84 121,638 -0.61(-0.84%)
Mar 15, 2024 71.10 72.49 70.36 72.45 313,567 +0.71(+0.99%)
Mar 14, 2024 72.19 72.20 70.93 71.74 119,587 -1.01(-1.39%)
Mar 13, 2024 71.90 73.25 71.72 72.75 102,660 +0.56(+0.78%)
Mar 12, 2024 72.54 72.54 71.21 72.19 100,110 -0.60(-0.82%)
Mar 11, 2024 71.86 72.94 71.86 72.79 92,530 +0.44(+0.61%)
Mar 08, 2024 73.33 73.50 72.06 72.35 98,350 -0.42(-0.58%)
Mar 07, 2024 72.71 73.78 72.54 72.77 107,142 +0.76(+1.06%)
Mar 06, 2024 72.13 72.54 71.59 72.01 91,755 +0.51(+0.71%)
Mar 05, 2024 72.61 73.03 71.17 71.50 88,187 -1.66(-2.27%)
Mar 04, 2024 72.40 73.23 72.40 73.16 124,058 +0.68(+0.94%)
Mar 01, 2024 72.19 72.74 71.96 72.48 98,050 +0.12(+0.17%)
Feb 29, 2024 72.32 72.64 71.81 72.36 109,975 +1.01(+1.42%)
Feb 28, 2024 71.06 71.73 71.06 71.35 106,897 -0.40(-0.56%)
Feb 27, 2024 71.87 72.06 71.14 71.75 93,142 +0.28(+0.39%)
Feb 26, 2024 71.64 71.91 71.07 71.47 114,024 -0.54(-0.75%)
Feb 23, 2024 71.32 72.31 70.89 72.01 86,516 +0.58(+0.81%)
Feb 22, 2024 71.39 71.72 70.49 71.43 201,895 -0.22(-0.31%)
Feb 21, 2024 71.57 71.93 70.99 71.65 162,456 +0.13(+0.18%)
Feb 20, 2024 71.41 72.43 71.36 71.52 338,219 -0.88(-1.22%)
Feb 16, 2024 72.42 73.73 72.23 72.40 150,312 -0.30(-0.41%)
Feb 15, 2024 71.41 72.99 71.41 72.70 123,536 +1.89(+2.67%)
Feb 14, 2024 70.52 71.08 69.59 70.81 211,738 +1.52(+2.19%)
Feb 13, 2024 69.74 70.73 68.19 69.29 243,295 -2.66(-3.69%)
Feb 12, 2024 70.90 72.18 70.90 71.95 182,823 +1.02(+1.44%)
Feb 09, 2024 69.62 70.94 69.15 70.93 135,795 +1.32(+1.89%)
Feb 08, 2024 68.55 69.61 67.82 69.61 504,299 +0.93(+1.35%)
Feb 07, 2024 69.34 69.34 68.48 68.68 191,103 -0.77(-1.11%)
Feb 06, 2024 68.81 70.02 68.81 69.45 157,614 +0.37(+0.53%)
Feb 05, 2024 70.61 71.03 68.91 69.08 335,472 +0.72(+1.05%)
Feb 02, 2024 67.07 70.97 64.92 68.36 314,490 +1.86(+2.79%)
Feb 01, 2024 65.65 66.66 64.82 66.50 187,475 +1.25(+1.91%)
Jan 31, 2024 66.68 66.97 65.10 65.26 175,428 -1.27(-1.91%)
Jan 30, 2024 66.14 66.86 66.14 66.52 179,859 -0.02(-0.03%)
Jan 29, 2024 65.88 66.98 65.67 66.54 219,938 +0.57(+0.86%)
Jan 26, 2024 66.58 67.00 65.81 65.97 148,744 +0.00(+0.00%)
Jan 25, 2024 66.28 66.73 65.26 65.97 195,586 +0.57(+0.87%)
Jan 24, 2024 66.73 66.76 65.25 65.41 140,220 -0.61(-0.92%)
Jan 23, 2024 67.12 67.30 65.94 66.01 144,210 -0.32(-0.48%)
Jan 22, 2024 66.09 66.76 65.79 66.33 161,987 +0.99(+1.51%)
Jan 19, 2024 65.56 65.69 64.74 65.35 145,149 -0.21(-0.32%)
Jan 18, 2024 65.30 65.63 64.70 65.56 164,051 +0.73(+1.12%)
Jan 17, 2024 64.90 65.89 64.74 64.83 153,426 -1.40(-2.11%)
Jan 16, 2024 66.17 66.52 65.69 66.22 247,696 -0.65(-0.97%)
Jan 12, 2024 67.77 68.05 66.64 66.87 51,788 +0.01(+0.01%)
Jan 11, 2024 66.60 66.95 65.95 66.86 108,421 -0.04(-0.06%)
Jan 10, 2024 66.80 67.21 66.48 66.90 90,735 -0.28(-0.42%)
Jan 09, 2024 67.39 67.40 66.83 67.18 76,317 -1.23(-1.80%)
Jan 08, 2024 66.56 68.43 66.40 68.41 153,658 +1.63(+2.44%)
Jan 05, 2024 67.22 68.08 66.47 66.78 285,695 -1.03(-1.52%)
Jan 04, 2024 68.75 68.75 67.46 67.81 205,132 -0.50(-0.73%)
Jan 03, 2024 69.63 69.63 67.91 68.31 144,968 -1.84(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.