Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	60.77	61.31	60.45	61.15	105,907	+0.40(+0.65%)
May 05, 2023	60.12	61.37	59.89	60.75	148,571	+1.56(+2.63%)
May 04, 2023	59.01	59.49	57.87	59.19	169,489	-0.31(-0.52%)
May 03, 2023	59.10	60.88	59.06	59.50	376,367	+0.44(+0.74%)
May 02, 2023	59.18	59.34	57.62	59.07	299,007	-0.71(-1.20%)
May 01, 2023	58.74	60.05	58.35	59.78	297,055	+0.96(+1.64%)
Apr 28, 2023	57.06	59.10	56.39	58.82	431,995	+3.20(+5.75%)
Apr 27, 2023	55.78	56.11	54.85	55.62	225,321	+0.07(+0.12%)
Apr 26, 2023	55.44	55.95	55.18	55.55	140,660	-0.50(-0.89%)
Apr 25, 2023	57.35	57.42	55.89	56.05	150,141	-2.12(-3.65%)
Apr 24, 2023	58.26	58.62	57.84	58.17	155,546	+0.11(+0.19%)
Apr 21, 2023	59.17	59.17	57.83	58.06	112,801	-0.93(-1.58%)
Apr 20, 2023	59.06	59.35	58.49	59.00	147,806	-0.33(-0.55%)
Apr 19, 2023	58.36	59.37	58.21	59.32	103,331	+0.48(+0.81%)
Apr 18, 2023	60.15	60.15	58.23	58.85	94,367	-0.91(-1.53%)
Apr 17, 2023	59.57	59.94	59.01	59.76	82,403	+0.24(+0.40%)
Apr 14, 2023	59.40	59.99	58.97	59.52	84,797	+0.02(+0.03%)
Apr 13, 2023	59.34	59.86	58.87	59.50	115,281	+0.21(+0.35%)
Apr 12, 2023	59.91	60.00	58.90	59.29	74,654	+0.02(+0.03%)
Apr 11, 2023	58.83	60.06	58.82	59.27	126,801	+0.72(+1.24%)
Apr 10, 2023	57.50	58.79	56.94	58.55	138,538	+0.93(+1.62%)
Apr 06, 2023	57.77	57.79	57.14	57.62	111,340	-0.20(-0.34%)
Apr 05, 2023	58.03	58.44	57.17	57.82	137,578	-0.40(-0.68%)
Apr 04, 2023	59.63	59.63	57.76	58.21	121,479	-1.55(-2.59%)
Apr 03, 2023	60.13	60.50	59.15	59.76	138,542	-0.21(-0.35%)
Mar 31, 2023	59.25	59.98	59.03	59.97	176,029	+1.08(+1.84%)
Mar 30, 2023	58.73	58.97	58.44	58.89	121,026	+0.64(+1.09%)
Mar 29, 2023	57.94	58.26	57.43	58.25	110,257	+0.97(+1.70%)
Mar 28, 2023	56.27	57.47	55.68	57.28	175,736	+0.96(+1.71%)
Mar 27, 2023	56.61	56.90	56.07	56.32	119,831	+0.37(+0.66%)
Mar 24, 2023	54.95	56.13	54.95	55.95	111,190	+0.49(+0.88%)
Mar 23, 2023	55.75	56.87	55.05	55.46	113,363	-0.18(-0.32%)
Mar 22, 2023	56.86	57.38	55.63	55.64	134,033	-1.19(-2.10%)
Mar 21, 2023	57.15	57.78	56.45	56.83	162,578	+0.71(+1.27%)
Mar 20, 2023	56.05	56.78	55.67	56.12	248,377	+0.68(+1.24%)
Mar 17, 2023	56.46	56.46	55.31	55.43	580,094	-1.60(-2.80%)
Mar 16, 2023	56.29	57.85	55.83	57.03	175,715	-0.01(-0.02%)
Mar 15, 2023	56.86	57.38	56.02	57.04	207,279	-1.66(-2.82%)
Mar 14, 2023	58.61	59.13	57.68	58.70	201,998	+1.93(+3.39%)
Mar 13, 2023	56.57	57.29	55.82	56.77	176,859	-1.05(-1.82%)
Mar 10, 2023	59.19	59.19	56.80	57.83	171,163	-1.62(-2.72%)
Mar 09, 2023	60.67	61.14	59.38	59.44	130,565	-0.97(-1.61%)
Mar 08, 2023	60.28	60.82	59.48	60.42	148,979	+0.30(+0.50%)
Mar 07, 2023	60.49	60.70	59.45	60.12	141,846	-0.41(-0.67%)
Mar 06, 2023	62.31	62.50	59.78	60.52	196,038	-1.98(-3.16%)
Mar 03, 2023	62.14	62.78	61.04	62.50	97,315	+0.93(+1.52%)
Mar 02, 2023	60.57	61.77	60.13	61.57	148,909	+0.61(+0.99%)
Mar 01, 2023	60.43	61.30	60.25	60.96	140,623	+0.66(+1.10%)
Feb 28, 2023	60.91	61.00	59.90	60.30	254,572	-0.69(-1.14%)
Feb 27, 2023	61.44	61.90	60.62	60.99	168,785	+0.06(+0.10%)
Feb 24, 2023	59.94	61.04	59.55	60.93	187,303	-0.15(-0.24%)
Feb 23, 2023	61.49	61.98	60.45	61.08	105,183	-0.06(-0.10%)
Feb 22, 2023	61.56	61.93	60.81	61.14	163,142	-0.40(-0.65%)
Feb 21, 2023	62.50	62.74	61.37	61.54	175,599	-1.56(-2.47%)
Feb 17, 2023	61.76	63.10	61.44	63.10	135,919	+1.52(+2.47%)
Feb 16, 2023	60.42	61.77	60.42	61.58	124,945	+0.11(+0.18%)
Feb 15, 2023	60.86	61.65	60.65	61.47	65,616	+0.21(+0.34%)
Feb 14, 2023	61.47	61.97	60.74	61.26	89,234	-0.46(-0.74%)
Feb 13, 2023	60.78	61.73	60.56	61.72	78,950	+1.12(+1.85%)
Feb 10, 2023	60.29	60.78	59.91	60.59	91,638	+0.17(+0.28%)
Feb 09, 2023	61.30	61.32	59.94	60.43	133,530	-0.73(-1.20%)
Feb 08, 2023	62.50	62.76	61.08	61.16	117,995	-2.02(-3.20%)
Feb 07, 2023	62.38	64.14	62.23	63.18	168,131	+0.54(+0.85%)
Feb 06, 2023	62.42	63.07	61.86	62.65	233,487	+0.02(+0.03%)
Feb 03, 2023	63.57	63.59	59.31	62.63	512,144	-9.42(-13.08%)
Feb 02, 2023	70.50	72.96	70.24	72.05	203,216	+1.65(+2.34%)
Feb 01, 2023	68.43	71.24	68.43	70.40	151,954	+1.53(+2.22%)
Jan 31, 2023	67.27	69.38	66.95	68.88	177,698	+1.99(+2.98%)
Jan 30, 2023	66.84	67.86	66.67	66.88	86,194	-0.30(-0.44%)
Jan 27, 2023	67.00	67.59	66.69	67.18	62,248	-0.18(-0.27%)
Jan 26, 2023	66.84	67.73	66.27	67.36	117,162	+0.61(+0.91%)
Jan 25, 2023	65.22	66.75	64.99	66.75	122,499	+1.15(+1.75%)
Jan 24, 2023	65.79	65.98	65.08	65.60	74,042	-0.36(-0.54%)
Jan 23, 2023	65.33	66.08	65.16	65.96	72,407	+0.44(+0.67%)
Jan 20, 2023	64.50	65.62	63.70	65.52	135,585	+1.42(+2.21%)
Jan 19, 2023	63.67	64.45	63.15	64.11	120,580	-0.25(-0.39%)
Jan 18, 2023	65.95	66.21	64.29	64.35	95,384	-1.00(-1.53%)
Jan 17, 2023	66.49	66.69	65.20	65.36	87,811	-1.01(-1.52%)
Jan 13, 2023	65.62	66.52	65.55	66.37	126,767	+0.47(+0.71%)
Jan 12, 2023	65.67	66.44	64.86	65.90	102,836	+0.72(+1.11%)
Jan 11, 2023	65.03	65.60	64.68	65.18	101,827	+0.47(+0.72%)
Jan 10, 2023	63.75	64.94	63.47	64.71	242,131	+0.50(+0.77%)
Jan 09, 2023	63.97	65.14	63.44	64.21	166,123	+0.76(+1.20%)
Jan 06, 2023	62.03	63.70	62.03	63.45	112,099	+2.16(+3.53%)
Jan 05, 2023	61.45	61.71	60.70	61.29	106,373	-0.47(-0.75%)
Jan 04, 2023	60.70	62.42	60.70	61.76	127,534	+1.50(+2.49%)
Jan 03, 2023	60.70	61.30	59.54	60.26	144,819	+0.04(+0.07%)
Dec 30, 2022	59.97	60.75	59.29	60.22	173,380	-0.16(-0.26%)
Dec 29, 2022	59.06	60.52	58.98	60.38	128,865	+1.94(+3.33%)
Dec 28, 2022	59.84	60.29	58.29	58.43	84,173	-1.43(-2.39%)
Dec 27, 2022	59.44	60.13	58.87	59.86	97,912	+0.60(+1.00%)
Dec 23, 2022	58.35	59.27	58.02	59.27	59,980	+0.78(+1.34%)
Dec 22, 2022	59.09	59.09	57.56	58.48	120,050	-1.24(-2.08%)
Dec 21, 2022	59.79	60.20	59.44	59.72	199,792	+0.23(+0.38%)
Dec 20, 2022	58.11	59.90	58.11	59.49	291,440	+1.33(+2.28%)
Dec 19, 2022	58.30	58.94	57.42	58.16	298,273	+0.02(+0.03%)
Dec 16, 2022	56.74	58.33	56.58	58.15	740,997	+0.53(+0.91%)
Dec 15, 2022	59.33	59.47	57.17	57.62	180,275	-2.63(-4.36%)
Dec 14, 2022	60.67	61.41	59.50	60.25	181,832	-0.33(-0.54%)
Dec 13, 2022	61.81	62.39	59.59	60.57	276,595	+0.86(+1.44%)
Dec 12, 2022	60.26	61.02	59.51	59.71	151,048	-0.35(-0.58%)
Dec 09, 2022	60.81	62.19	59.89	60.06	271,190	-1.03(-1.69%)
Dec 08, 2022	60.99	61.73	59.89	61.09	142,140	+0.71(+1.18%)
Dec 07, 2022	60.85	61.55	60.20	60.38	87,675	-0.27(-0.44%)
Dec 06, 2022	61.21	61.86	59.60	60.64	118,023	-1.23(-1.99%)
Dec 05, 2022	61.96	63.12	60.73	61.87	158,867	-0.32(-0.51%)
Dec 02, 2022	60.32	62.69	60.25	62.19	174,569	+1.16(+1.90%)
Dec 01, 2022	60.07	61.57	59.78	61.03	218,937	+1.24(+2.07%)
Nov 30, 2022	57.73	59.81	56.57	59.79	345,910	+2.08(+3.61%)
Nov 29, 2022	55.97	57.76	55.20	57.71	119,893	+1.54(+2.74%)
Nov 28, 2022	56.45	56.78	55.99	56.17	150,846	-0.64(-1.13%)
Nov 25, 2022	56.97	57.54	56.81	56.82	49,090	+0.05(+0.09%)
Nov 23, 2022	56.22	56.97	56.02	56.77	55,808	+0.27(+0.47%)
Nov 22, 2022	55.92	56.63	55.53	56.50	74,220	+0.92(+1.66%)
Nov 21, 2022	54.92	55.81	54.54	55.58	90,447	+0.29(+0.52%)
Nov 18, 2022	55.73	55.73	53.96	55.29	158,914	+0.76(+1.40%)
Nov 17, 2022	54.48	54.60	53.18	54.53	209,222	-0.75(-1.36%)
Nov 16, 2022	56.40	56.40	54.58	55.28	152,496	-0.95(-1.69%)
Nov 15, 2022	57.35	57.45	55.97	56.23	88,494	-0.32(-0.56%)
Nov 14, 2022	57.22	57.68	56.50	56.55	89,194	-0.83(-1.45%)
Nov 11, 2022	56.82	58.00	56.82	57.38	88,368	+0.82(+1.46%)
Nov 10, 2022	55.06	56.66	54.68	56.56	112,275	+3.86(+7.32%)
Nov 09, 2022	53.10	53.44	52.57	52.70	94,528	-0.68(-1.28%)
Nov 08, 2022	53.90	54.62	53.00	53.38	112,850	-0.25(-0.46%)
Nov 07, 2022	54.15	54.32	52.78	53.63	98,002	+0.07(+0.13%)
Nov 04, 2022	52.43	54.04	52.43	53.56	95,740	+1.99(+3.87%)
Nov 03, 2022	51.48	52.29	51.20	51.57	80,019	-0.60(-1.16%)
Nov 02, 2022	54.53	54.99	52.17	52.17	147,347	-2.37(-4.35%)
Nov 01, 2022	55.11	55.21	54.17	54.55	242,530	+0.04(+0.07%)
Oct 31, 2022	54.82	55.84	54.21	54.51	225,903	-0.43(-0.78%)
Oct 28, 2022	54.74	55.52	52.31	54.93	262,264	-1.47(-2.60%)
Oct 27, 2022	56.37	57.33	56.05	56.40	101,268	+0.19(+0.33%)
Oct 26, 2022	56.11	57.21	55.10	56.21	92,081	+0.70(+1.27%)
Oct 25, 2022	54.16	55.72	53.83	55.51	136,923	+1.16(+2.13%)
Oct 24, 2022	54.78	54.86	53.76	54.35	146,594	-0.17(-0.31%)
Oct 21, 2022	53.47	54.71	53.18	54.52	136,978	+1.50(+2.82%)
Oct 20, 2022	53.79	54.65	52.45	53.02	117,622	-0.88(-1.64%)
Oct 19, 2022	53.80	54.39	53.20	53.90	113,096	-0.75(-1.38%)
Oct 18, 2022	55.02	55.38	53.94	54.65	145,711	+1.05(+1.96%)
Oct 17, 2022	52.78	53.79	52.78	53.60	120,228	+1.79(+3.46%)
Oct 14, 2022	53.06	53.06	51.41	51.81	133,984	-0.44(-0.83%)
Oct 13, 2022	49.43	52.67	49.43	52.25	226,589	+0.35(+0.67%)
Oct 12, 2022	52.29	52.40	51.28	51.90	172,150	-0.14(-0.27%)
Oct 11, 2022	50.43	52.34	50.43	52.04	216,539	+1.08(+2.12%)
Oct 10, 2022	50.59	51.33	49.89	50.96	124,201	+0.81(+1.62%)
Oct 07, 2022	51.51	51.51	49.79	50.15	164,981	-1.92(-3.69%)
Oct 06, 2022	52.05	52.65	51.70	52.07	125,157	-0.39(-0.74%)
Oct 05, 2022	51.86	52.75	51.27	52.45	164,559	-0.32(-0.60%)
Oct 04, 2022	52.19	52.85	51.94	52.77	224,010	+1.53(+2.98%)
Oct 03, 2022	49.88	51.62	49.25	51.25	328,729	+2.29(+4.68%)
Sep 30, 2022	49.73	50.48	48.93	48.96	340,250	-0.60(-1.22%)
Sep 29, 2022	50.04	50.04	49.02	49.56	174,409	-1.16(-2.29%)
Sep 28, 2022	50.01	50.85	49.42	50.72	307,983	+1.28(+2.59%)
Sep 27, 2022	50.77	51.10	49.00	49.44	195,680	-0.83(-1.66%)
Sep 26, 2022	50.89	51.80	49.70	50.27	253,273	-1.11(-2.16%)
Sep 23, 2022	51.94	52.11	50.35	51.38	287,691	-1.52(-2.87%)
Sep 22, 2022	54.19	54.56	52.80	52.90	273,683	-1.12(-2.07%)
Sep 21, 2022	55.41	56.18	54.02	54.02	201,365	-0.92(-1.68%)
Sep 20, 2022	56.23	56.23	54.36	54.94	233,391	-2.09(-3.67%)
Sep 19, 2022	54.42	57.42	54.42	57.03	408,538	+2.37(+4.33%)
Sep 16, 2022	56.83	56.88	54.11	54.66	6,637,344	-2.91(-5.06%)
Sep 15, 2022	57.83	58.75	57.22	57.58	449,895	-0.78(-1.34%)
Sep 14, 2022	60.19	60.46	57.58	58.36	413,156	-2.28(-3.76%)
Sep 13, 2022	61.04	61.65	60.13	60.64	286,131	-2.20(-3.50%)
Sep 12, 2022	62.73	63.90	62.48	62.84	319,935	+0.85(+1.37%)
Sep 09, 2022	60.24	62.17	59.92	61.99	447,594	+2.44(+4.09%)
Sep 08, 2022	58.69	59.98	58.18	59.55	439,469	+0.17(+0.28%)
Sep 07, 2022	57.16	59.94	56.78	59.38	489,856	+2.38(+4.17%)
Sep 06, 2022	57.72	58.91	56.72	57.00	576,830	+0.81(+1.45%)
Sep 02, 2022	57.55	57.79	55.86	56.19	183,456	-0.48(-0.84%)
Sep 01, 2022	57.10	57.10	56.02	56.67	103,886	-1.06(-1.84%)
Aug 31, 2022	58.30	58.73	57.52	57.73	146,387	-0.20(-0.34%)
Aug 30, 2022	59.72	59.84	57.30	57.92	239,719	-2.59(-4.27%)
Aug 29, 2022	60.91	61.03	59.93	60.51	159,391	-0.88(-1.44%)
Aug 26, 2022	63.88	63.92	61.34	61.39	119,058	-2.54(-3.97%)
Aug 25, 2022	62.98	64.02	62.87	63.93	143,559	+1.44(+2.30%)
Aug 24, 2022	62.64	63.43	62.28	62.49	120,960	-0.21(-0.33%)
Aug 23, 2022	62.57	63.44	62.26	62.70	98,170	+0.03(+0.05%)
Aug 22, 2022	63.39	63.39	62.52	62.67	85,441	-1.69(-2.63%)
Aug 19, 2022	65.00	65.00	63.72	64.36	97,888	-0.99(-1.52%)
Aug 18, 2022	64.54	65.36	64.52	65.36	115,327	+0.77(+1.20%)
Aug 17, 2022	64.96	65.26	64.03	64.58	88,075	-1.22(-1.85%)
Aug 16, 2022	64.57	65.99	64.57	65.80	105,261	+0.84(+1.30%)
Aug 15, 2022	64.14	65.08	64.11	64.96	120,755	+0.24(+0.37%)
Aug 12, 2022	63.83	64.90	63.65	64.72	124,936	+1.47(+2.32%)
Aug 11, 2022	63.70	64.41	62.48	63.26	132,454	+0.43(+0.68%)
Aug 10, 2022	63.17	64.24	62.09	62.83	306,051	+0.79(+1.28%)
Aug 09, 2022	62.95	62.99	61.88	62.04	123,792	-1.21(-1.91%)
Aug 08, 2022	63.62	64.09	62.82	63.25	100,717	+0.21(+0.33%)
Aug 05, 2022	62.70	63.69	62.37	63.04	89,353	-0.37(-0.58%)
Aug 04, 2022	63.05	63.68	62.57	63.40	98,737	+0.51(+0.80%)
Aug 03, 2022	63.48	63.48	62.25	62.90	122,235	-0.11(-0.17%)
Aug 02, 2022	65.51	65.51	62.71	63.01	172,778	-2.57(-3.92%)
Aug 01, 2022	65.64	66.09	64.59	65.58	135,766	-0.56(-0.85%)
Jul 29, 2022	65.92	66.99	65.55	66.15	126,921	-0.35(-0.52%)
Jul 28, 2022	66.16	66.84	65.79	66.49	90,463	+0.79(+1.21%)
Jul 27, 2022	64.26	65.94	64.17	65.70	131,403	+1.67(+2.61%)
Jul 26, 2022	64.10	64.33	63.49	64.03	87,229	-0.03(-0.05%)
Jul 25, 2022	63.43	64.52	62.90	64.06	147,741	+0.82(+1.30%)
Jul 22, 2022	63.45	63.80	62.54	63.24	88,485	+0.14(+0.22%)
Jul 21, 2022	62.49	63.12	62.07	63.10	109,696	+0.14(+0.22%)
Jul 20, 2022	62.58	63.25	61.85	62.96	109,847	+0.28(+0.44%)
Jul 19, 2022	61.34	62.94	61.34	62.68	211,785	+2.28(+3.77%)
Jul 18, 2022	61.75	61.88	60.28	60.40	90,860	-0.44(-0.72%)
Jul 15, 2022	60.64	61.95	59.59	60.84	132,310	+1.31(+2.20%)
Jul 14, 2022	58.03	59.65	57.66	59.53	90,738	+0.13(+0.22%)
Jul 13, 2022	59.18	60.37	58.98	59.40	116,053	-0.57(-0.96%)
Jul 12, 2022	59.96	61.68	59.55	59.98	198,975	-0.11(-0.18%)
Jul 11, 2022	60.11	60.60	59.65	60.09	77,859	-0.27(-0.44%)
Jul 08, 2022	60.40	61.03	59.96	60.35	78,277	-0.10(-0.16%)
Jul 07, 2022	60.43	61.62	60.40	60.45	124,863	+0.58(+0.98%)
Jul 06, 2022	60.26	60.63	58.28	59.87	96,768	-0.51(-0.85%)
Jul 05, 2022	59.93	60.64	58.04	60.38	127,697	-0.68(-1.12%)
Jul 01, 2022	60.41	61.48	59.89	61.07	125,113	+0.34(+0.55%)
Jun 30, 2022	59.91	60.82	59.46	60.73	168,162	+0.05(+0.08%)
Jun 29, 2022	60.42	60.85	59.70	60.68	96,921	-0.18(-0.29%)
Jun 28, 2022	62.07	62.57	60.67	60.86	101,074	-0.53(-0.87%)
Jun 27, 2022	61.11	61.97	60.33	61.39	110,149	+0.98(+1.62%)
Jun 24, 2022	58.43	60.73	58.43	60.41	260,462	+2.25(+3.86%)
Jun 23, 2022	57.86	58.54	56.95	58.17	120,167	+0.06(+0.10%)
Jun 22, 2022	57.35	58.53	57.22	58.11	113,550	-0.18(-0.31%)
Jun 21, 2022	58.47	58.82	57.59	58.29	122,789	+0.93(+1.62%)
Jun 17, 2022	58.57	58.79	57.15	57.35	210,752	-0.69(-1.19%)
Jun 16, 2022	59.61	59.61	57.24	58.05	151,246	-2.81(-4.62%)
Jun 15, 2022	61.88	62.13	60.05	60.86	123,311	-0.18(-0.29%)
Jun 14, 2022	61.13	61.74	60.21	61.04	110,562	-0.11(-0.18%)
Jun 13, 2022	62.81	63.16	61.11	61.15	144,918	-3.12(-4.85%)
Jun 10, 2022	64.85	65.14	64.11	64.27	104,279	-1.56(-2.38%)
Jun 09, 2022	66.19	66.81	65.55	65.83	83,559	-0.36(-0.54%)
Jun 08, 2022	67.96	68.12	66.13	66.19	92,644	-2.17(-3.17%)
Jun 07, 2022	67.14	68.43	67.14	68.35	99,349	+0.23(+0.33%)
Jun 06, 2022	67.55	68.30	67.12	68.13	79,798	+1.19(+1.77%)
Jun 03, 2022	67.74	68.33	66.92	66.94	95,370	-1.28(-1.87%)
Jun 02, 2022	66.38	68.38	66.38	68.22	89,857	+2.13(+3.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Minerals Technologies Inc (NY: MTX )

Historical Prices

Contact PR Newswire

Products

About

My Services