Minerals Technologies Inc. Common Stockのデータ

Minerals Technologies Inc. Common Stockの基本情報

名前 Minerals Technologies Inc. Common Stock
ティッカー MTX
United States
上場年 1992.0
セクター Basic Industries

Minerals Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.0 68.1 69.99 68.32 99600.0 68.32
2021-02-12 69.51 67.6 67.6 69.18 78200.0 69.18
2021-02-11 68.63 67.26 68.18 67.97 110200.0 67.97
2021-02-10 70.79 67.66 70.42 67.97 147900.0 67.97
2021-02-09 70.63 69.29 69.96 70.04 189100.0 70.04
2021-02-08 69.82 66.9 67.31 69.73 129500.0 69.73
2021-02-05 67.83 64.47 67.73 66.33 192300.0 66.33
2021-02-04 65.85 64.05 64.05 65.85 112100.0 65.85
2021-02-03 64.73 63.25 64.1 64.24 107500.0 64.24
2021-02-02 65.33 64.19 65.33 64.62 107300.0 64.62
2021-02-01 65.1 61.99 62.26 64.72 162600.0 64.72
2021-01-29 63.68 61.59 63.11 61.63 141300.0 61.63
2021-01-28 64.9 63.12 63.93 63.2 144000.0 63.2
2021-01-27 64.23 62.02 63.55 62.78 139500.0 62.78
2021-01-26 67.13 64.87 67.13 65.19 101500.0 65.19
2021-01-25 66.7 65.05 65.91 66.09 123500.0 66.09
2021-01-22 66.63 64.46 64.53 66.53 115000.0 66.53
2021-01-21 67.24 65.41 66.64 65.52 91800.0 65.52
2021-01-20 68.33 66.22 66.86 66.8 119700.0 66.8
2021-01-19 67.97 66.44 67.0 66.78 93900.0 66.78
2021-01-15 67.12 65.49 66.3 66.3 102800.0 66.3
2021-01-14 68.51 67.25 67.76 67.62 91700.0 67.62
2021-01-13 69.46 66.76 69.29 67.22 110400.0 67.22
2021-01-12 69.89 67.84 68.15 69.48 130300.0 69.48
2021-01-11 68.4 67.17 67.17 68.15 78300.0 68.15
2021-01-08 69.74 66.94 69.57 68.16 149200.0 68.16
2021-01-07 69.91 68.68 69.49 69.61 131700.0 69.61
2021-01-06 71.1 65.68 65.68 69.19 252800.0 69.19
2021-01-05 64.83 61.95 61.95 64.28 117700.0 64.28
2021-01-04 64.15 61.07 63.09 62.01 142600.0 62.01
2020-12-31 62.89 61.55 62.62 62.12 118100.0 62.12
2020-12-30 62.83 61.58 61.58 62.36 85300.0 62.36
2020-12-29 62.42 60.8 62.42 61.13 96000.0 61.13
2020-12-28 63.08 61.86 62.33 62.06 108600.0 62.06
2020-12-24 61.83 61.02 61.05 61.38 45800.0 61.38
2020-12-23 61.44 60.42 60.7 61.06 74800.0 61.06
2020-12-22 60.91 59.79 60.5 60.29 114400.0 60.29
2020-12-21 60.71 58.89 58.89 60.63 195500.0 60.63
2020-12-18 62.59 59.62 62.4 60.38 656100.0 60.38
2020-12-17 63.22 61.94 62.74 62.59 121200.0 62.59
2020-12-16 63.2 61.78 63.2 62.13 155700.0 62.13
2020-12-15 63.09 60.8 60.97 62.62 134600.0 62.62
2020-12-14 62.55 59.84 62.55 60.19 156500.0 60.19
2020-12-11 62.29 60.24 61.07 61.83 96400.0 61.83
2020-12-10 63.59 61.27 62.93 61.91 112500.0 61.91
2020-12-09 63.93 62.68 63.9 63.47 103400.0 63.47
2020-12-08 63.89 61.94 61.94 63.4 141000.0 63.4
2020-12-07 65.51 62.55 63.3 62.7 175500.0 62.7
2020-12-04 63.96 61.69 61.93 63.56 156500.0 63.56
2020-12-03 63.15 61.64 62.89 61.93 59600.0 61.93
2020-12-02 62.96 61.56 62.2 62.48 138800.0 62.48
2020-12-01 63.32 61.57 62.05 62.24 113200.0 62.24
2020-11-30 62.56 60.49 61.95 60.67 142700.0 60.67
2020-11-27 63.54 61.59 62.66 62.47 39500.0 62.47
2020-11-25 63.88 62.08 63.64 62.74 83500.0 62.74
2020-11-24 64.29 61.91 62.0 64.16 169100.0 64.16
2020-11-23 61.71 59.65 60.0 61.0 85300.0 61.0
2020-11-20 59.36 58.16 58.3 59.31 96000.0 59.31
2020-11-19 59.33 57.81 59.25 58.91 102700.0 58.91
2020-11-18 61.59 59.56 61.24 59.62 165300.0 59.62
2020-11-17 61.53 59.41 60.34 61.2 94600.0 61.2
2020-11-16 61.8 60.39 60.99 61.28 127800.0 61.28
2020-11-13 59.62 57.51 57.51 59.51 99600.0 59.51
2020-11-12 59.72 56.33 59.27 56.91 150100.0 56.91
2020-11-11 63.01 59.67 62.75 60.18 134100.0 60.18
2020-11-10 63.38 61.42 61.82 62.34 219700.0 62.34
2020-11-09 66.24 60.68 61.87 60.78 252500.0 60.78
2020-11-06 57.61 56.56 57.04 56.99 115100.0 56.99
2020-11-05 56.67 53.9 54.81 56.51 130500.0 56.51
2020-11-04 55.91 52.96 55.7 54.5 164600.0 54.5
2020-11-03 57.92 56.97 57.41 57.39 143300.0 57.39
2020-11-02 56.19 54.27 55.42 56.06 164800.0 56.06
2020-10-30 55.76 53.33 54.92 54.69 134200.0 54.69
2020-10-29 55.29 52.37 53.04 55.03 113200.0 54.98
2020-10-28 54.67 53.17 54.32 53.61 180400.0 53.56
2020-10-27 57.38 55.75 57.38 55.83 96400.0 55.78
2020-10-26 58.0 56.85 57.93 57.63 101600.0 57.58
2020-10-23 59.65 58.38 58.7 58.61 108200.0 58.56
2020-10-22 58.5 57.69 57.89 58.38 128100.0 58.33
2020-10-21 58.34 57.47 57.47 57.66 98900.0 57.61
2020-10-20 59.37 57.59 58.45 57.66 118000.0 57.61
2020-10-19 58.93 57.43 57.95 57.66 133000.0 57.61
2020-10-16 58.37 57.03 57.23 57.8 140600.0 57.75
2020-10-15 57.65 56.01 56.01 57.32 177700.0 57.27
2020-10-14 57.85 56.79 57.13 56.86 102600.0 56.81
2020-10-13 58.88 57.13 58.14 57.22 139800.0 57.17
2020-10-12 59.18 57.52 57.7 58.82 97300.0 58.77
2020-10-09 58.29 57.4 58.01 57.67 138200.0 57.62
2020-10-08 58.24 57.09 58.24 57.52 157400.0 57.47
2020-10-07 57.93 55.68 55.71 57.48 256000.0 57.43
2020-10-06 56.73 54.68 55.63 54.9 161400.0 54.85
2020-10-05 54.86 53.39 53.39 54.79 164400.0 54.74
2020-10-02 53.24 50.06 50.43 52.9 148500.0 52.85
2020-10-01 51.9 50.93 51.49 51.54 151800.0 51.49
2020-09-30 52.82 50.84 51.56 51.1 167500.0 51.05
2020-09-29 51.53 50.5 51.33 51.16 153000.0 51.11
2020-09-28 51.55 49.79 49.95 51.19 164600.0 51.14
2020-09-25 49.83 47.5 48.03 49.23 159400.0 49.19
2020-09-24 48.77 47.34 47.97 48.1 135500.0 48.06
2020-09-23 48.93 47.7 48.29 47.86 196300.0 47.82
2020-09-22 48.58 46.82 47.42 48.49 165100.0 48.45
2020-09-21 49.02 46.49 48.94 47.29 176200.0 47.25
2020-09-18 51.26 49.57 50.42 49.67 467000.0 49.62
2020-09-17 50.43 49.07 49.44 50.06 128600.0 50.01
2020-09-16 51.22 49.91 50.49 50.02 132400.0 49.97
2020-09-15 50.73 49.13 49.9 50.2 120900.0 50.15
2020-09-14 49.73 48.91 49.22 49.61 111200.0 49.56
2020-09-11 49.37 48.35 49.03 48.68 91000.0 48.64
2020-09-10 50.08 48.7 49.93 48.8 75700.0 48.76
2020-09-09 50.11 48.93 49.74 49.68 100200.0 49.63
2020-09-08 50.86 49.31 50.83 49.36 92700.0 49.32
2020-09-04 51.76 50.91 51.47 51.37 83000.0 51.32
2020-09-03 52.68 50.21 52.04 50.54 79900.0 50.49
2020-09-02 52.3 51.47 51.48 52.14 64500.0 52.09
2020-09-01 51.56 50.52 50.52 51.49 90500.0 51.44
2020-08-31 52.49 50.71 52.49 50.75 134900.0 50.7
2020-08-28 52.79 51.53 52.13 52.69 88300.0 52.64
2020-08-27 52.15 51.21 52.15 51.55 74100.0 51.5
2020-08-26 52.73 51.54 52.23 51.56 100600.0 51.51
2020-08-25 53.01 51.97 52.8 52.22 114600.0 52.17
2020-08-24 52.71 50.68 51.53 52.59 91700.0 52.54
2020-08-21 51.3 49.92 50.77 50.7 98800.0 50.65
2020-08-20 51.57 50.58 50.58 51.39 103500.0 51.34
2020-08-19 52.45 51.51 51.86 51.61 67500.0 51.51
2020-08-18 53.13 51.63 52.58 51.77 147400.0 51.67
2020-08-17 53.4 52.24 53.3 52.75 106400.0 52.65
2020-08-14 53.52 52.32 52.67 53.33 111200.0 53.23
2020-08-13 54.07 52.88 52.88 53.27 141300.0 53.17
2020-08-12 53.55 52.36 53.55 53.34 125300.0 53.24
2020-08-11 53.97 52.22 53.18 52.47 92300.0 52.37
2020-08-10 52.75 51.5 51.69 52.16 133300.0 52.06
2020-08-07 51.48 49.35 49.5 51.41 102700.0 51.31
2020-08-06 50.81 49.73 50.13 50.1 105300.0 50.01
2020-08-05 52.07 49.27 50.79 50.38 212200.0 50.29
2020-08-04 51.09 49.16 50.85 50.13 240600.0 50.04
2020-08-03 51.57 47.88 48.46 51.21 302000.0 51.11
2020-07-31 48.58 44.94 46.99 46.88 220400.0 46.79
2020-07-30 48.78 47.18 48.58 47.68 195000.0 47.59
2020-07-29 49.71 47.15 47.15 49.63 232500.0 49.54
2020-07-28 48.34 46.94 47.55 47.04 127400.0 46.95
2020-07-27 48.18 46.71 46.71 48.1 93500.0 48.01
2020-07-24 47.69 46.63 47.55 46.86 87400.0 46.77
2020-07-23 48.3 47.0 47.35 47.71 116000.0 47.62
2020-07-22 48.51 47.47 47.67 47.79 136900.0 47.7
2020-07-21 48.99 48.13 48.28 48.32 136800.0 48.23
2020-07-20 48.71 47.24 48.43 47.46 85400.0 47.37
2020-07-17 49.57 48.43 48.43 48.93 93300.0 48.84
2020-07-16 49.08 47.79 48.78 48.43 105700.0 48.34
2020-07-15 49.42 48.1 48.89 49.14 237200.0 49.05
2020-07-14 47.47 45.25 45.36 47.35 146400.0 47.26
2020-07-13 46.26 44.85 45.96 45.45 177300.0 45.36
2020-07-10 45.13 43.15 43.15 45.11 131700.0 45.03
2020-07-09 44.11 42.06 44.11 43.11 165100.0 43.03
2020-07-08 45.99 43.62 44.85 44.47 83900.0 44.39
2020-07-07 46.08 44.93 45.61 45.18 169500.0 45.1
2020-07-06 47.8 45.54 47.38 46.26 106100.0 46.17
2020-07-02 47.29 45.67 46.03 46.06 171800.0 45.97
2020-07-01 47.19 44.74 46.92 44.99 147100.0 44.91
2020-06-30 47.19 45.19 45.73 46.93 240300.0 46.84
2020-06-29 46.68 43.72 44.16 46.13 214000.0 46.04
2020-06-26 43.69 42.12 43.53 43.2 372300.0 43.12
2020-06-25 44.11 42.51 43.01 44.03 159600.0 43.95
2020-06-24 45.49 42.51 44.58 43.15 171500.0 43.07
2020-06-23 46.77 44.8 46.77 45.39 168300.0 45.3
2020-06-22 45.9 44.14 44.96 45.73 133200.0 45.64
2020-06-19 47.35 44.85 46.83 45.22 470500.0 45.14
2020-06-18 46.88 45.25 45.84 45.93 200600.0 45.84
2020-06-17 48.92 46.15 48.51 46.48 308800.0 46.39
2020-06-16 50.92 47.91 50.65 48.27 232700.0 48.18
2020-06-15 48.63 44.92 45.21 48.34 360400.0 48.25
2020-06-12 49.14 45.46 48.44 47.53 212400.0 47.44
2020-06-11 49.26 45.7 48.82 46.04 198800.0 45.95
2020-06-10 54.31 50.73 54.14 51.17 264500.0 51.07
2020-06-09 54.89 53.25 54.04 53.86 144100.0 53.76
2020-06-08 56.14 54.83 55.61 55.42 106300.0 55.32
2020-06-05 55.61 52.61 53.31 54.72 243200.0 54.62
2020-06-04 51.53 50.16 51.12 51.18 278000.0 51.08
2020-06-03 52.88 51.09 51.09 52.2 215900.0 52.1
2020-06-02 51.2 49.8 50.46 50.01 228400.0 49.92
2020-06-01 50.79 49.25 49.4 49.86 196800.0 49.77
2020-05-29 50.51 48.84 49.87 49.31 178100.0 49.22
2020-05-28 53.88 50.28 53.88 50.74 142200.0 50.64
2020-05-27 53.35 50.65 51.82 52.9 185900.0 52.8
2020-05-26 51.0 49.37 49.62 50.27 160600.0 50.13
2020-05-22 48.61 46.54 48.58 47.17 183300.0 47.03
2020-05-21 48.59 46.35 47.01 48.17 329900.0 48.03
2020-05-20 46.49 44.85 45.37 46.41 246000.0 46.28
2020-05-19 45.47 43.89 44.56 44.0 154900.0 43.87
2020-05-18 45.45 43.71 43.78 45.13 192000.0 45.0
2020-05-15 42.02 40.81 41.01 41.4 124600.0 41.28
2020-05-14 41.92 39.43 40.79 41.1 144200.0 40.98
2020-05-13 42.82 41.6 42.5 42.21 197100.0 42.09
2020-05-12 44.55 42.83 43.59 43.34 323700.0 43.22
2020-05-11 43.7 41.95 43.7 43.49 179600.0 43.37
2020-05-08 44.79 42.66 42.66 44.76 124500.0 44.63
2020-05-07 42.69 40.93 42.23 41.33 115800.0 41.21
2020-05-06 42.71 41.0 42.71 41.14 125100.0 41.02
2020-05-05 43.9 42.37 42.99 42.44 250500.0 42.32
2020-05-04 43.83 41.2 43.83 42.26 204300.0 42.14
2020-05-01 45.38 41.38 43.89 42.4 226500.0 42.28
2020-04-30 45.94 43.71 45.11 44.04 281200.0 43.91
2020-04-29 47.38 44.37 44.66 46.69 157500.0 46.56
2020-04-28 43.66 41.96 43.23 43.08 149700.0 42.96
2020-04-27 42.22 39.81 39.9 41.85 134600.0 41.73
2020-04-24 39.76 38.15 38.7 39.55 125200.0 39.44
2020-04-23 38.71 36.97 36.97 38.17 137700.0 38.06
2020-04-22 37.63 36.5 37.29 36.66 107600.0 36.55
2020-04-21 36.47 34.92 35.19 36.2 132100.0 36.1
2020-04-20 38.1 36.4 37.12 36.77 95200.0 36.66
2020-04-17 39.04 37.25 37.25 38.37 144400.0 38.26
2020-04-16 36.98 34.41 36.98 35.56 167400.0 35.46
2020-04-15 37.69 36.08 37.46 37.01 186900.0 36.9
2020-04-14 40.33 38.45 40.27 39.6 186600.0 39.49
2020-04-13 39.17 37.89 38.98 38.94 153900.0 38.83
2020-04-09 40.63 37.2 37.29 39.6 283300.0 39.49
2020-04-08 36.41 34.49 35.24 35.7 313600.0 35.6
2020-04-07 38.35 34.27 36.93 34.81 345100.0 34.71
2020-04-06 35.99 33.52 33.52 35.99 178600.0 35.89
2020-04-03 34.23 31.3 33.0 31.91 149700.0 31.82
2020-04-02 34.84 32.36 32.36 33.85 192900.0 33.75
2020-04-01 35.0 31.86 34.26 32.72 383200.0 32.63
2020-03-31 36.53 34.02 34.62 36.26 430200.0 36.16
2020-03-30 34.41 31.69 32.74 34.41 226000.0 34.31
2020-03-27 33.65 31.5 32.05 32.48 158400.0 32.39
2020-03-26 34.24 32.14 33.28 33.63 236600.0 33.53
2020-03-25 34.92 31.45 33.32 32.69 215700.0 32.6
2020-03-24 33.56 31.3 32.02 33.48 188400.0 33.38
2020-03-23 31.23 28.77 30.51 30.32 215900.0 30.23
2020-03-20 33.32 29.38 31.36 30.38 491300.0 30.29
2020-03-19 33.17 27.28 28.91 32.61 237100.0 32.52
2020-03-18 34.57 27.35 32.41 28.9 278800.0 28.82
2020-03-17 35.34 31.05 32.31 35.03 386400.0 34.93
2020-03-16 33.86 30.56 31.5 31.63 313800.0 31.54
2020-03-13 35.78 31.55 34.39 35.78 390600.0 35.68
2020-03-12 34.39 31.24 32.34 32.44 339500.0 32.35
2020-03-11 37.86 34.93 37.32 35.79 296900.0 35.69
2020-03-10 39.03 36.17 38.44 38.76 275900.0 38.65
2020-03-09 39.4 36.57 38.49 36.85 383200.0 36.74
2020-03-06 43.83 41.22 41.56 42.33 485800.0 42.21
2020-03-05 44.03 42.24 43.39 43.65 347500.0 43.52
2020-03-04 45.11 44.0 44.9 44.95 263900.0 44.82
2020-03-03 46.25 43.09 45.08 43.82 338300.0 43.69
2020-03-02 45.58 44.09 45.52 45.02 490300.0 44.89
2020-02-28 45.84 43.88 43.88 44.87 402500.0 44.74
2020-02-27 48.98 46.08 47.1 46.13 366100.0 46.0
2020-02-26 50.22 48.26 49.91 49.06 167500.0 48.92
2020-02-25 51.96 49.26 51.72 49.42 173000.0 49.28
2020-02-24 53.71 51.74 52.5 51.83 151400.0 51.68
2020-02-21 56.29 54.96 55.7 55.33 113200.0 55.17
2020-02-20 56.6 54.91 54.91 55.82 85200.0 55.66
2020-02-19 55.84 55.0 55.27 55.39 120500.0 55.23
2020-02-18 55.59 54.45 55.21 55.13 112400.0 54.97