La bourse est fermée

Minerals Technologies Inc. (MTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,33+0,02 (+0,03 %)
À partir de 12:08PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202479,7180,0079,2579,3379,3351 260
08 mai 202478,6279,6278,6279,3179,31126 600
07 mai 202478,8879,9978,8279,2079,20248 400
06 mai 202478,0678,7077,6378,5878,58145 700
03 mai 202476,3377,2475,4377,1977,19222 700
02 mai 202473,9775,3273,8975,2375,23146 200
01 mai 202472,6475,0272,5073,6673,66191 700
30 avr. 202474,6875,3472,6172,8972,89181 000
29 avr. 202474,4876,0974,3975,0575,05203 800
26 avr. 202474,4878,0473,3573,7073,70176 400
25 avr. 202471,8072,3370,9971,1871,18111 600
24 avr. 202471,6672,4370,8572,1072,10154 900
23 avr. 202471,1572,3971,1572,1872,18112 800
22 avr. 202471,6972,3971,0471,3571,35106 000
19 avr. 202470,6272,0769,8671,6171,61168 900
18 avr. 202471,5072,2370,8671,0171,01121 500
17 avr. 202471,7972,1370,8071,1571,15125 800
16 avr. 202471,3372,1170,7371,1271,12106 000
15 avr. 202471,3972,2371,1271,8871,88176 800
12 avr. 202471,9472,4571,1371,1971,19112 000
11 avr. 202472,2572,9571,9972,4272,42173 600
10 avr. 202472,1672,5371,2672,3072,30189 800
09 avr. 202474,0974,4073,3073,8873,8891 200
08 avr. 202474,4974,7673,6173,6873,6860 300
05 avr. 202473,8174,6173,6273,9173,9194 000
04 avr. 202475,6975,9673,9874,1474,14102 600
03 avr. 202473,8175,2373,8174,8974,89138 200
02 avr. 202473,4374,2373,2474,1774,17195 100
01 avr. 202475,3975,4573,8674,0574,05135 500
28 mars 202476,4776,8075,2775,2875,28147 800
27 mars 202475,4576,7175,3376,7076,70112 000
26 mars 202474,7275,0774,5174,8274,82103 700
25 mars 202475,0575,3974,0974,0974,0991 200
22 mars 202475,0575,1674,0774,7974,79161 800
21 mars 202474,9875,4374,5874,8574,85154 700
20 mars 202472,3474,8672,3074,5074,50139 200
19 mars 202471,9872,9671,7272,6472,64121 900
18 mars 202472,1472,5971,6171,8471,84121 600
15 mars 202471,1072,4970,3672,4572,45311 700
14 mars 202472,1972,2070,9371,7471,74119 600
13 mars 202471,9073,2571,7272,7572,75102 700
12 mars 202472,5472,5471,2172,1972,19100 100
11 mars 202471,8672,9471,8672,7972,7992 500
08 mars 202473,3373,5072,0672,3572,3598 400
07 mars 202472,7173,7872,5472,7772,77107 100
06 mars 202472,1372,5471,5972,0172,0191 800
05 mars 202472,6173,0371,1871,5071,5088 200
04 mars 202472,4073,2372,4073,1673,16124 100
01 mars 202472,1972,7471,9672,4872,4898 100
29 févr. 202472,3272,6471,8172,3672,36110 000
28 févr. 202471,0671,7471,0671,3571,35106 900
27 févr. 202471,8772,0771,1471,7571,7593 100
26 févr. 202471,6471,9171,0771,4771,47114 000
23 févr. 202471,3272,3170,8972,0172,0186 500
22 févr. 202471,3971,7270,4971,4371,43201 900
21 févr. 202471,5771,9370,9971,6571,65162 500
20 févr. 202471,4172,4371,3671,5271,52338 200
16 févr. 202472,4273,7372,2472,4072,40150 300
15 févr. 202471,4172,9971,4172,7072,70123 500
14 févr. 202470,5271,0869,6070,8170,81211 700
14 févr. 20240.1 Dividende
13 févr. 202469,8470,8368,2969,3969,29242 900
12 févr. 202471,0072,2871,0072,0571,95182 600
09 févr. 202469,7271,0469,2571,0370,93135 600
08 févr. 202468,6569,7267,9269,7169,61467 300
07 févr. 202469,4469,4468,5868,7868,68190 800
06 févr. 202468,9170,1268,9169,5569,45157 400
05 févr. 202470,7171,1369,0169,1869,08335 000
02 févr. 202467,1771,0765,0168,4668,36314 000
01 févr. 202465,7466,7664,9166,6066,50187 200
31 janv. 202466,7867,0765,1965,3565,26175 200
30 janv. 202466,2466,9666,2466,6266,52179 600
29 janv. 202465,9867,0865,7766,6466,54219 600
26 janv. 202466,6867,1065,9166,0765,97148 500
25 janv. 202466,3866,8365,3566,0765,97195 300
24 janv. 202466,8366,8665,3465,5065,41140 000
23 janv. 202467,2267,4066,0466,1166,01144 000
22 janv. 202466,1966,8665,8866,4366,33161 800
19 janv. 202465,6565,7864,8365,4465,35144 900
18 janv. 202465,3965,7264,7965,6565,56163 800
17 janv. 202464,9965,9964,8364,9264,83153 200
16 janv. 202466,2766,6165,7866,3266,22247 300
12 janv. 202467,8768,1566,7466,9766,8751 700
11 janv. 202466,7067,0566,0566,9666,86108 300
10 janv. 202466,9067,3166,5867,0066,9090 600
09 janv. 202467,4967,5066,9367,2867,1876 200
08 janv. 202466,6668,5366,5068,5168,41153 400
05 janv. 202467,3268,1866,5766,8866,78285 300
04 janv. 202468,8568,8567,5667,9167,81204 800
03 janv. 202469,7369,7368,0168,4168,31144 800
02 janv. 202470,6471,2769,6470,2570,15131 500
29 déc. 202372,1072,1070,3071,3171,21167 700
28 déc. 202371,0872,0170,8671,9171,81168 500
27 déc. 202370,2371,2470,2371,1871,08143 600
26 déc. 202369,9370,9969,0670,4470,3493 300
22 déc. 202368,8169,8968,8169,4469,3494 100
21 déc. 202368,3468,5767,7268,3468,24108 800
20 déc. 202367,8169,1867,0467,6567,55149 400
19 déc. 202366,6267,9366,3967,6667,56149 900
18 déc. 202366,0066,2165,6165,9465,84142 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...