NYSE - Delayed Quote • USD
Minerals Technologies Inc. (MTX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 71.66 | 72.43 | 70.85 | 72.10 | 72.10 | 132,382 |
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 9, 2024 | 74.09 | 74.40 | 73.30 | 73.88 | 73.88 | 91,200 |
Apr 8, 2024 | 74.49 | 74.76 | 73.61 | 73.68 | 73.68 | 60,300 |
Apr 5, 2024 | 73.81 | 74.61 | 73.62 | 73.91 | 73.91 | 94,000 |
Apr 4, 2024 | 75.69 | 75.96 | 73.98 | 74.14 | 74.14 | 102,600 |
Apr 3, 2024 | 73.81 | 75.23 | 73.81 | 74.89 | 74.89 | 138,200 |
Apr 2, 2024 | 73.43 | 74.23 | 73.24 | 74.17 | 74.17 | 195,100 |
Apr 1, 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 8, 2024 | 73.33 | 73.50 | 72.06 | 72.35 | 72.35 | 98,400 |
Mar 7, 2024 | 72.71 | 73.78 | 72.54 | 72.77 | 72.77 | 107,100 |
Mar 6, 2024 | 72.13 | 72.54 | 71.59 | 72.01 | 72.01 | 91,800 |
Mar 5, 2024 | 72.61 | 73.03 | 71.18 | 71.50 | 71.50 | 88,200 |
Mar 4, 2024 | 72.40 | 73.23 | 72.40 | 73.16 | 73.16 | 124,100 |
Mar 1, 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 | 0.10 Dividend | |||||
Feb 14, 2024 | 70.52 | 71.08 | 69.60 | 70.81 | 70.81 | 211,700 |
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 9, 2024 | 69.72 | 71.04 | 69.25 | 71.03 | 70.93 | 135,600 |
Feb 8, 2024 | 68.65 | 69.72 | 67.92 | 69.71 | 69.61 | 467,300 |
Feb 7, 2024 | 69.44 | 69.44 | 68.58 | 68.78 | 68.68 | 190,800 |
Feb 6, 2024 | 68.91 | 70.12 | 68.91 | 69.55 | 69.45 | 157,400 |
Feb 5, 2024 | 70.71 | 71.13 | 69.01 | 69.18 | 69.08 | 335,000 |
Feb 2, 2024 | 67.17 | 71.07 | 65.01 | 68.46 | 68.36 | 314,000 |
Feb 1, 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 9, 2024 | 67.49 | 67.50 | 66.93 | 67.28 | 67.18 | 76,200 |
Jan 8, 2024 | 66.66 | 68.53 | 66.50 | 68.51 | 68.41 | 153,400 |
Jan 5, 2024 | 67.32 | 68.18 | 66.57 | 66.88 | 66.78 | 285,300 |
Jan 4, 2024 | 68.85 | 68.85 | 67.56 | 67.91 | 67.81 | 204,800 |
Jan 3, 2024 | 69.73 | 69.73 | 68.01 | 68.41 | 68.31 | 144,800 |
Jan 2, 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 8, 2023 | 64.28 | 64.48 | 63.01 | 63.84 | 63.75 | 135,300 |
Dec 7, 2023 | 63.91 | 64.04 | 63.15 | 63.99 | 63.90 | 167,300 |
Dec 6, 2023 | 63.59 | 64.47 | 63.12 | 63.49 | 63.40 | 119,100 |
Dec 5, 2023 | 64.09 | 64.09 | 62.49 | 62.96 | 62.87 | 136,400 |
Dec 4, 2023 | 63.60 | 64.45 | 63.55 | 64.30 | 64.21 | 134,500 |
Dec 1, 2023 | 62.42 | 64.58 | 62.42 | 64.25 | 64.16 | 175,600 |
Nov 30, 2023 | 61.66 | 62.74 | 61.46 | 62.64 | 62.55 | 156,200 |
Nov 29, 2023 | 61.81 | 62.25 | 61.57 | 61.82 | 61.73 | 178,600 |
Nov 28, 2023 | 61.27 | 61.84 | 60.92 | 61.55 | 61.46 | 120,400 |
Nov 27, 2023 | 61.35 | 62.19 | 60.78 | 61.73 | 61.64 | 94,700 |
Nov 24, 2023 | 61.70 | 62.46 | 61.70 | 61.96 | 61.87 | 45,500 |
Nov 22, 2023 | 62.64 | 62.75 | 61.47 | 61.86 | 61.77 | 74,000 |
Nov 21, 2023 | 62.11 | 62.66 | 61.87 | 61.95 | 61.86 | 72,800 |
Nov 20, 2023 | 61.77 | 62.49 | 61.66 | 62.47 | 62.38 | 165,200 |
Nov 17, 2023 | 62.53 | 62.70 | 61.43 | 61.80 | 61.71 | 130,600 |
Nov 16, 2023 | 61.91 | 62.32 | 61.35 | 62.02 | 61.93 | 116,800 |
Nov 15, 2023 | 62.47 | 63.44 | 61.73 | 61.77 | 61.68 | 195,700 |
Nov 14, 2023 | 61.94 | 63.17 | 61.41 | 62.76 | 62.67 | 219,800 |
Nov 13, 2023 | 58.70 | 60.42 | 58.70 | 60.01 | 59.92 | 134,600 |
Nov 10, 2023 | 58.51 | 59.59 | 57.93 | 59.29 | 59.20 | 156,700 |
Nov 9, 2023 | 59.11 | 59.28 | 58.01 | 58.51 | 58.43 | 160,300 |
Nov 8, 2023 | 58.11 | 58.61 | 57.61 | 58.53 | 58.45 | 117,400 |
Nov 7, 2023 | 58.69 | 58.73 | 57.73 | 58.18 | 58.10 | 216,300 |
Nov 6, 2023 | 58.86 | 59.26 | 58.60 | 58.76 | 58.68 | 348,000 |
Nov 3, 2023 | 58.15 | 60.05 | 57.98 | 59.25 | 59.16 | 209,200 |
Nov 2, 2023 | 55.77 | 57.08 | 55.12 | 56.84 | 56.76 | 262,400 |
Nov 1, 2023 | 53.66 | 55.45 | 53.48 | 55.27 | 55.19 | 190,300 |
Oct 31, 2023 | 0.10 Dividend | |||||
Oct 31, 2023 | 54.53 | 54.80 | 53.91 | 54.06 | 53.98 | 247,900 |
Oct 30, 2023 | 53.72 | 54.78 | 52.94 | 54.24 | 54.06 | 312,400 |
Oct 27, 2023 | 53.61 | 54.60 | 51.11 | 53.05 | 52.88 | 318,200 |
Oct 26, 2023 | 51.32 | 51.43 | 50.30 | 51.06 | 50.89 | 312,900 |
Oct 25, 2023 | 50.80 | 51.04 | 50.35 | 50.60 | 50.43 | 317,000 |
Oct 24, 2023 | 52.50 | 52.86 | 51.26 | 51.30 | 51.13 | 246,500 |
Oct 23, 2023 | 52.32 | 52.98 | 51.99 | 52.31 | 52.14 | 178,700 |
Oct 20, 2023 | 53.15 | 53.45 | 52.39 | 52.61 | 52.44 | 216,700 |
Oct 19, 2023 | 52.47 | 54.18 | 51.23 | 53.05 | 52.88 | 253,600 |
Oct 18, 2023 | 50.48 | 51.22 | 49.83 | 50.14 | 49.98 | 155,200 |
Oct 17, 2023 | 49.85 | 51.19 | 49.83 | 50.81 | 50.64 | 133,600 |
Oct 16, 2023 | 49.51 | 50.73 | 49.50 | 50.03 | 49.87 | 149,600 |
Oct 13, 2023 | 49.98 | 50.12 | 48.61 | 48.71 | 48.55 | 124,300 |
Oct 12, 2023 | 51.00 | 51.00 | 48.94 | 49.52 | 49.36 | 99,000 |
Oct 11, 2023 | 50.80 | 51.29 | 50.28 | 50.68 | 50.51 | 61,600 |
Oct 10, 2023 | 50.36 | 51.69 | 50.24 | 51.00 | 50.83 | 71,500 |
Oct 9, 2023 | 50.84 | 50.90 | 50.08 | 50.14 | 49.98 | 69,500 |
Oct 6, 2023 | 51.38 | 52.39 | 50.97 | 51.42 | 51.25 | 95,700 |
Oct 5, 2023 | 52.15 | 52.46 | 51.16 | 51.48 | 51.31 | 115,100 |
Oct 4, 2023 | 51.20 | 52.45 | 50.86 | 52.26 | 52.09 | 121,800 |
Oct 3, 2023 | 52.93 | 53.60 | 50.65 | 50.71 | 50.54 | 155,400 |
Oct 2, 2023 | 54.71 | 54.71 | 53.30 | 53.67 | 53.49 | 165,200 |
Sep 29, 2023 | 55.58 | 55.58 | 54.67 | 54.76 | 54.58 | 119,900 |
Sep 28, 2023 | 54.26 | 55.69 | 54.26 | 55.24 | 55.06 | 168,000 |
Sep 27, 2023 | 53.78 | 54.30 | 53.41 | 54.08 | 53.90 | 97,200 |
Sep 26, 2023 | 53.86 | 54.56 | 53.20 | 53.40 | 53.22 | 115,300 |
Sep 25, 2023 | 54.17 | 54.53 | 53.91 | 54.10 | 53.92 | 153,300 |
Sep 22, 2023 | 54.72 | 55.35 | 54.40 | 54.42 | 54.24 | 125,700 |
Sep 21, 2023 | 54.69 | 54.97 | 54.18 | 54.68 | 54.50 | 81,300 |
Sep 20, 2023 | 55.78 | 56.26 | 55.07 | 55.18 | 55.00 | 105,700 |
Sep 19, 2023 | 55.49 | 55.69 | 54.95 | 55.30 | 55.12 | 110,000 |
Sep 18, 2023 | 55.92 | 56.10 | 55.15 | 55.33 | 55.15 | 131,100 |
Sep 15, 2023 | 55.62 | 56.29 | 55.42 | 55.80 | 55.62 | 643,600 |
Sep 14, 2023 | 55.73 | 56.28 | 55.52 | 56.01 | 55.83 | 233,600 |
Sep 13, 2023 | 54.51 | 54.92 | 53.89 | 54.90 | 54.72 | 187,600 |
Sep 12, 2023 | 55.52 | 55.78 | 54.28 | 54.34 | 54.16 | 161,200 |
Sep 11, 2023 | 55.03 | 56.25 | 55.01 | 55.75 | 55.57 | 166,100 |
Sep 8, 2023 | 56.21 | 56.29 | 54.47 | 54.56 | 54.38 | 181,400 |
Sep 7, 2023 | 57.43 | 57.46 | 55.34 | 56.12 | 55.94 | 160,400 |
Sep 6, 2023 | 57.59 | 58.28 | 56.27 | 57.28 | 57.09 | 199,600 |
Sep 5, 2023 | 60.84 | 60.84 | 56.94 | 57.45 | 57.26 | 235,800 |
Sep 1, 2023 | 61.68 | 62.67 | 61.38 | 61.41 | 61.21 | 152,100 |
Aug 31, 2023 | 60.85 | 61.39 | 60.73 | 61.10 | 60.90 | 399,200 |
Aug 30, 2023 | 60.09 | 61.26 | 59.72 | 60.82 | 60.62 | 91,100 |
Aug 29, 2023 | 59.63 | 60.36 | 59.01 | 60.28 | 60.08 | 87,300 |
Aug 28, 2023 | 59.56 | 60.48 | 59.42 | 59.53 | 59.33 | 65,500 |
Aug 25, 2023 | 59.38 | 59.85 | 58.84 | 59.28 | 59.09 | 98,100 |
Aug 24, 2023 | 58.49 | 59.59 | 58.38 | 59.13 | 58.94 | 145,000 |
Aug 23, 2023 | 58.27 | 59.03 | 57.89 | 59.00 | 58.81 | 113,400 |
Aug 22, 2023 | 57.86 | 58.42 | 57.39 | 58.22 | 58.03 | 151,800 |
Aug 21, 2023 | 57.84 | 58.12 | 57.36 | 57.72 | 57.53 | 95,700 |
Aug 18, 2023 | 57.22 | 58.11 | 57.22 | 57.80 | 57.61 | 109,900 |
Aug 17, 2023 | 0.05 Dividend | |||||
Aug 17, 2023 | 56.91 | 58.10 | 56.91 | 57.56 | 57.37 | 75,800 |
Aug 16, 2023 | 57.11 | 57.48 | 56.47 | 56.69 | 56.45 | 70,600 |
Aug 15, 2023 | 56.97 | 57.50 | 56.69 | 57.27 | 57.03 | 75,600 |
Aug 14, 2023 | 57.62 | 57.62 | 56.78 | 57.31 | 57.07 | 276,600 |
Aug 11, 2023 | 58.75 | 59.20 | 57.96 | 58.06 | 57.82 | 143,800 |
Aug 10, 2023 | 59.37 | 59.94 | 58.72 | 59.03 | 58.78 | 107,300 |
Aug 9, 2023 | 59.52 | 59.52 | 58.87 | 59.27 | 59.02 | 89,800 |
Aug 8, 2023 | 59.90 | 60.28 | 58.81 | 59.47 | 59.22 | 96,200 |
Aug 7, 2023 | 60.17 | 60.98 | 59.91 | 60.73 | 60.48 | 74,600 |
Aug 4, 2023 | 59.85 | 60.83 | 59.47 | 60.22 | 59.97 | 85,900 |
Aug 3, 2023 | 61.24 | 61.24 | 59.82 | 59.87 | 59.62 | 95,000 |
Aug 2, 2023 | 60.72 | 61.62 | 60.57 | 61.00 | 60.75 | 170,000 |
Aug 1, 2023 | 61.16 | 62.03 | 61.01 | 61.30 | 61.04 | 172,700 |
Jul 31, 2023 | 60.64 | 61.52 | 59.24 | 61.35 | 61.09 | 217,500 |
Jul 28, 2023 | 59.68 | 59.68 | 58.26 | 59.46 | 59.21 | 173,400 |
Jul 27, 2023 | 58.79 | 59.34 | 58.61 | 59.28 | 59.03 | 220,400 |
Jul 26, 2023 | 57.89 | 59.32 | 57.89 | 58.84 | 58.60 | 156,400 |
Jul 25, 2023 | 56.66 | 58.73 | 56.66 | 58.24 | 58.00 | 171,700 |
Jul 24, 2023 | 55.81 | 57.38 | 55.73 | 56.76 | 56.52 | 161,600 |
Jul 21, 2023 | 55.92 | 56.26 | 54.91 | 55.90 | 55.67 | 135,900 |
Jul 20, 2023 | 56.10 | 56.30 | 55.44 | 55.92 | 55.69 | 171,700 |
Jul 19, 2023 | 54.12 | 56.15 | 53.95 | 55.91 | 55.68 | 251,000 |
Jul 18, 2023 | 53.33 | 54.70 | 53.33 | 54.17 | 53.94 | 155,300 |
Jul 17, 2023 | 54.17 | 54.45 | 53.29 | 53.32 | 53.10 | 174,000 |
Jul 14, 2023 | 54.84 | 54.84 | 53.39 | 54.41 | 54.18 | 218,700 |
Jul 13, 2023 | 55.38 | 55.71 | 54.66 | 55.15 | 54.92 | 175,700 |
Jul 12, 2023 | 55.42 | 55.44 | 54.62 | 55.09 | 54.86 | 359,700 |
Jul 11, 2023 | 54.70 | 55.07 | 54.01 | 54.31 | 54.08 | 179,700 |
Jul 10, 2023 | 54.87 | 55.76 | 54.40 | 54.52 | 54.29 | 148,000 |
Jul 7, 2023 | 54.46 | 55.55 | 54.46 | 55.03 | 54.80 | 193,300 |
Jul 6, 2023 | 54.77 | 55.15 | 54.11 | 54.34 | 54.11 | 162,700 |
Jul 5, 2023 | 56.98 | 56.98 | 55.36 | 55.38 | 55.15 | 105,300 |
Jul 3, 2023 | 57.17 | 57.95 | 57.17 | 57.48 | 57.24 | 60,200 |
Jun 30, 2023 | 56.88 | 58.07 | 56.88 | 57.69 | 57.45 | 156,500 |
Jun 29, 2023 | 55.37 | 56.71 | 55.37 | 56.41 | 56.18 | 102,300 |
Jun 28, 2023 | 55.80 | 55.95 | 54.82 | 55.18 | 54.95 | 81,800 |
Jun 27, 2023 | 54.72 | 56.21 | 54.30 | 56.00 | 55.77 | 134,200 |
Jun 26, 2023 | 54.37 | 55.61 | 54.37 | 54.82 | 54.59 | 85,600 |
Jun 23, 2023 | 54.71 | 55.34 | 54.05 | 54.19 | 53.96 | 267,400 |
Jun 22, 2023 | 56.40 | 56.40 | 55.27 | 55.57 | 55.34 | 123,700 |
Jun 21, 2023 | 56.11 | 56.59 | 55.36 | 56.34 | 56.11 | 138,600 |
Jun 20, 2023 | 56.88 | 57.11 | 56.08 | 56.43 | 56.20 | 143,600 |
Jun 16, 2023 | 56.78 | 57.08 | 56.05 | 56.95 | 56.71 | 508,000 |
Jun 15, 2023 | 55.69 | 56.59 | 55.37 | 56.48 | 56.24 | 200,800 |
Jun 14, 2023 | 56.81 | 56.97 | 55.93 | 56.09 | 55.86 | 155,500 |
Jun 13, 2023 | 56.36 | 57.61 | 56.36 | 56.48 | 56.24 | 197,000 |
Jun 12, 2023 | 57.00 | 57.39 | 55.97 | 56.03 | 55.80 | 183,800 |
Jun 9, 2023 | 57.10 | 57.13 | 56.12 | 57.04 | 56.80 | 262,500 |
Jun 8, 2023 | 57.72 | 58.11 | 56.07 | 57.05 | 56.81 | 224,000 |
Jun 7, 2023 | 57.21 | 58.17 | 57.21 | 57.94 | 57.70 | 291,400 |
Jun 6, 2023 | 55.95 | 57.39 | 55.95 | 56.68 | 56.44 | 414,900 |
Jun 5, 2023 | 58.40 | 58.40 | 55.81 | 56.18 | 55.95 | 161,600 |
Jun 2, 2023 | 56.77 | 58.60 | 56.10 | 58.48 | 58.24 | 197,800 |
Jun 1, 2023 | 55.53 | 56.08 | 55.11 | 55.52 | 55.29 | 124,200 |
May 31, 2023 | 0.05 Dividend | |||||
May 31, 2023 | 56.61 | 57.25 | 55.17 | 55.61 | 55.38 | 163,800 |
May 30, 2023 | 57.85 | 57.89 | 56.63 | 56.63 | 56.34 | 108,600 |
May 26, 2023 | 58.05 | 58.20 | 57.48 | 57.59 | 57.30 | 99,300 |
May 25, 2023 | 58.04 | 58.76 | 57.48 | 57.65 | 57.36 | 80,600 |
May 24, 2023 | 59.84 | 60.19 | 58.54 | 58.54 | 58.24 | 156,400 |
May 23, 2023 | 60.23 | 61.31 | 59.86 | 60.16 | 59.86 | 128,900 |
May 22, 2023 | 61.20 | 61.29 | 60.30 | 60.33 | 60.03 | 91,900 |
May 19, 2023 | 61.94 | 61.94 | 60.45 | 60.94 | 60.63 | 91,000 |
May 18, 2023 | 60.35 | 61.62 | 59.94 | 61.35 | 61.04 | 102,500 |
May 17, 2023 | 59.30 | 60.90 | 59.21 | 60.48 | 60.18 | 142,700 |
May 16, 2023 | 59.25 | 59.29 | 58.34 | 59.06 | 58.76 | 109,600 |
May 15, 2023 | 59.39 | 60.17 | 59.39 | 59.59 | 59.29 | 234,700 |
May 12, 2023 | 59.37 | 59.37 | 58.53 | 58.96 | 58.66 | 69,300 |
May 11, 2023 | 58.97 | 59.28 | 58.80 | 59.09 | 58.79 | 106,200 |
May 10, 2023 | 61.30 | 61.88 | 59.63 | 59.76 | 59.46 | 91,400 |
May 9, 2023 | 61.15 | 61.15 | 60.09 | 60.39 | 60.09 | 160,100 |
May 8, 2023 | 61.23 | 61.77 | 60.90 | 61.61 | 61.30 | 105,100 |
May 5, 2023 | 60.57 | 61.83 | 60.34 | 61.21 | 60.90 | 147,500 |
May 4, 2023 | 59.45 | 59.94 | 58.31 | 59.64 | 59.34 | 168,200 |
May 3, 2023 | 59.54 | 61.34 | 59.50 | 59.95 | 59.65 | 373,600 |
May 2, 2023 | 59.63 | 59.79 | 58.05 | 59.51 | 59.21 | 296,800 |
May 1, 2023 | 59.18 | 60.50 | 58.79 | 60.23 | 59.93 | 294,800 |
Apr 28, 2023 | 57.49 | 59.54 | 56.81 | 59.26 | 58.96 | 428,600 |
Apr 27, 2023 | 56.20 | 56.53 | 55.26 | 56.04 | 55.76 | 223,600 |
Apr 26, 2023 | 55.86 | 56.37 | 55.60 | 55.97 | 55.69 | 139,600 |
Apr 25, 2023 | 57.78 | 57.86 | 56.31 | 56.47 | 56.19 | 146,600 |
Related Tickers
KWR Quaker Chemical Corporation
189.92
-0.74%
SXT Sensient Technologies Corporation
70.03
+0.20%
IOSP Innospec Inc.
122.04
-0.74%
NEU NewMarket Corporation
583.25
-0.57%
OEC Orion S.A.
23.53
-1.71%
KOP Koppers Holdings Inc.
53.23
-0.50%
FUL H.B. Fuller Company
75.06
-1.09%
SCL Stepan Company
84.89
-0.42%
ESI Element Solutions Inc
23.82
-0.67%
ODC Oil-Dri Corporation of America
69.43
-1.64%