Italia markets open in 1 hour 3 minutes

Minerals Technologies Inc. (MTX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,10-0,08 (-0,11%)
Alla chiusura: 04:00PM EDT
72,10 0,00 (0,00%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202471,6672,4370,8572,1072,10154.900
23 apr 202471,1572,3971,1572,1872,18112.800
22 apr 202471,6972,3971,0471,3571,35106.000
19 apr 202470,6272,0769,8671,6171,61168.900
18 apr 202471,5072,2370,8671,0171,01121.500
17 apr 202471,7972,1370,8071,1571,15125.800
16 apr 202471,3372,1170,7371,1271,12106.000
15 apr 202471,3972,2371,1271,8871,88176.800
12 apr 202471,9472,4571,1371,1971,19112.000
11 apr 202472,2572,9571,9972,4272,42173.600
10 apr 202472,1672,5371,2672,3072,30189.800
09 apr 202474,0974,4073,3073,8873,8891.200
08 apr 202474,4974,7673,6173,6873,6860.300
05 apr 202473,8174,6173,6273,9173,9194.000
04 apr 202475,6975,9673,9874,1474,14102.600
03 apr 202473,8175,2373,8174,8974,89138.200
02 apr 202473,4374,2373,2474,1774,17195.100
01 apr 202475,3975,4573,8674,0574,05135.500
28 mar 202476,4776,8075,2775,2875,28147.800
27 mar 202475,4576,7175,3376,7076,70112.000
26 mar 202474,7275,0774,5174,8274,82103.700
25 mar 202475,0575,3974,0974,0974,0991.200
22 mar 202475,0575,1674,0774,7974,79161.800
21 mar 202474,9875,4374,5874,8574,85154.700
20 mar 202472,3474,8672,3074,5074,50139.200
19 mar 202471,9872,9671,7272,6472,64121.900
18 mar 202472,1472,5971,6171,8471,84121.600
15 mar 202471,1072,4970,3672,4572,45311.700
14 mar 202472,1972,2070,9371,7471,74119.600
13 mar 202471,9073,2571,7272,7572,75102.700
12 mar 202472,5472,5471,2172,1972,19100.100
11 mar 202471,8672,9471,8672,7972,7992.500
08 mar 202473,3373,5072,0672,3572,3598.400
07 mar 202472,7173,7872,5472,7772,77107.100
06 mar 202472,1372,5471,5972,0172,0191.800
05 mar 202472,6173,0371,1871,5071,5088.200
04 mar 202472,4073,2372,4073,1673,16124.100
01 mar 202472,1972,7471,9672,4872,4898.100
29 feb 202472,3272,6471,8172,3672,36110.000
28 feb 202471,0671,7471,0671,3571,35106.900
27 feb 202471,8772,0771,1471,7571,7593.100
26 feb 202471,6471,9171,0771,4771,47114.000
23 feb 202471,3272,3170,8972,0172,0186.500
22 feb 202471,3971,7270,4971,4371,43201.900
21 feb 202471,5771,9370,9971,6571,65162.500
20 feb 202471,4172,4371,3671,5271,52338.200
16 feb 202472,4273,7372,2472,4072,40150.300
15 feb 202471,4172,9971,4172,7072,70123.500
14 feb 202470,5271,0869,6070,8170,81211.700
14 feb 20240.1 Dividendo
13 feb 202469,8470,8368,2969,3969,29242.900
12 feb 202471,0072,2871,0072,0571,95182.600
09 feb 202469,7271,0469,2571,0370,93135.600
08 feb 202468,6569,7267,9269,7169,61467.300
07 feb 202469,4469,4468,5868,7868,68190.800
06 feb 202468,9170,1268,9169,5569,45157.400
05 feb 202470,7171,1369,0169,1869,08335.000
02 feb 202467,1771,0765,0168,4668,36314.000
01 feb 202465,7466,7664,9166,6066,50187.200
31 gen 202466,7867,0765,1965,3565,26175.200
30 gen 202466,2466,9666,2466,6266,52179.600
29 gen 202465,9867,0865,7766,6466,54219.600
26 gen 202466,6867,1065,9166,0765,97148.500
25 gen 202466,3866,8365,3566,0765,97195.300
24 gen 202466,8366,8665,3465,5065,41140.000
23 gen 202467,2267,4066,0466,1166,01144.000
22 gen 202466,1966,8665,8866,4366,33161.800
19 gen 202465,6565,7864,8365,4465,35144.900
18 gen 202465,3965,7264,7965,6565,56163.800
17 gen 202464,9965,9964,8364,9264,83153.200
16 gen 202466,2766,6165,7866,3266,22247.300
12 gen 202467,8768,1566,7466,9766,8751.700
11 gen 202466,7067,0566,0566,9666,86108.300
10 gen 202466,9067,3166,5867,0066,9090.600
09 gen 202467,4967,5066,9367,2867,1876.200
08 gen 202466,6668,5366,5068,5168,41153.400
05 gen 202467,3268,1866,5766,8866,78285.300
04 gen 202468,8568,8567,5667,9167,81204.800
03 gen 202469,7369,7368,0168,4168,31144.800
02 gen 202470,6471,2769,6470,2570,15131.500
29 dic 202372,1072,1070,3071,3171,21167.700
28 dic 202371,0872,0170,8671,9171,81168.500
27 dic 202370,2371,2470,2371,1871,08143.600
26 dic 202369,9370,9969,0670,4470,3493.300
22 dic 202368,8169,8968,8169,4469,3494.100
21 dic 202368,3468,5767,7268,3468,24108.800
20 dic 202367,8169,1867,0467,6567,55149.400
19 dic 202366,6267,9366,3967,6667,56149.900
18 dic 202366,0066,2165,6165,9465,84142.600
15 dic 202366,3066,4065,2765,6665,57709.800
14 dic 202366,8468,3665,9366,3766,27209.600
13 dic 202364,1065,7463,7865,6865,59201.800
12 dic 202364,3464,3463,0164,1964,10115.200
11 dic 202363,6064,3263,2463,9863,89119.800
08 dic 202364,2864,4863,0163,8463,75135.300
07 dic 202363,9164,0463,1563,9963,90167.300
06 dic 202363,5964,4763,1263,4963,40119.100
05 dic 202364,0964,0962,4962,9662,87136.400
04 dic 202363,6064,4563,5564,3064,21134.500
01 dic 202362,4264,5862,4264,2564,16175.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...