NYSE:MTX
Minerals Technologies Inc Stock Price (Quote)
$79.90
+0.160 (+0.201%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.86 | $80.28 | Friday, 10th May 2024 MTX stock ended at $79.90. This is 0.201% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.41% from a day low at $78.90 to a day high of $80.01. |
| 90 days | $68.29 | $80.28 | |
| 52 weeks | $48.61 | $80.28 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2016 | $55.91 | $57.17 | $55.55 | $56.72 | 392 000 |
| Mar 17, 2016 | $52.61 | $55.89 | $52.61 | $55.60 | 249 700 |
| Mar 16, 2016 | $51.89 | $52.80 | $51.80 | $52.59 | 301 800 |
| Mar 15, 2016 | $52.48 | $52.65 | $51.62 | $52.11 | 199 300 |
| Mar 14, 2016 | $52.87 | $53.62 | $51.94 | $52.91 | 227 700 |
| Mar 11, 2016 | $52.88 | $53.34 | $52.72 | $53.21 | 426 600 |
| Mar 10, 2016 | $52.54 | $52.91 | $51.31 | $52.48 | 162 800 |
| Mar 09, 2016 | $52.88 | $53.27 | $51.98 | $52.31 | 276 100 |
| Mar 08, 2016 | $54.58 | $54.58 | $52.48 | $52.56 | 275 600 |
| Mar 07, 2016 | $54.29 | $55.23 | $54.06 | $55.02 | 239 800 |
| Mar 04, 2016 | $54.04 | $54.90 | $53.34 | $54.42 | 253 300 |
| Mar 03, 2016 | $52.45 | $53.77 | $52.20 | $53.72 | 224 300 |
| Mar 02, 2016 | $51.63 | $52.50 | $51.16 | $52.45 | 166 700 |
| Mar 01, 2016 | $51.22 | $51.86 | $50.72 | $51.65 | 239 500 |
| Feb 29, 2016 | $50.33 | $51.17 | $49.83 | $50.82 | 260 300 |
| Feb 26, 2016 | $49.80 | $50.58 | $49.46 | $50.20 | 189 200 |
| Feb 25, 2016 | $49.45 | $49.45 | $48.12 | $49.36 | 249 900 |
| Feb 24, 2016 | $48.18 | $49.61 | $47.65 | $49.45 | 239 400 |
| Feb 23, 2016 | $49.42 | $49.64 | $48.47 | $48.99 | 398 600 |
| Feb 22, 2016 | $49.25 | $49.86 | $48.87 | $49.78 | 413 100 |
| Feb 19, 2016 | $47.00 | $48.99 | $45.60 | $48.60 | 371 900 |
| Feb 18, 2016 | $47.54 | $48.01 | $46.82 | $47.27 | 249 200 |
| Feb 17, 2016 | $46.59 | $47.61 | $45.95 | $47.37 | 287 000 |
| Feb 16, 2016 | $45.07 | $46.86 | $44.19 | $46.36 | 327 100 |
| Feb 12, 2016 | $43.99 | $45.11 | $43.00 | $44.28 | 204 300 |
