Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	25.29	25.85	25.21	25.40	339,506	+0.11(+0.43%)
Oct 28, 2005	24.94	25.31	24.52	25.29	370,236	+0.78(+3.18%)
Oct 27, 2005	24.90	24.90	24.47	24.51	145,442	-0.43(-1.73%)
Oct 26, 2005	24.77	25.28	24.66	24.94	498,209	+0.13(+0.54%)
Oct 25, 2005	25.09	25.20	24.58	24.81	387,917	-0.35(-1.38%)
Oct 24, 2005	24.90	25.83	24.90	25.16	438,853	+0.34(+1.38%)
Oct 21, 2005	25.11	25.28	24.79	24.81	331,087	-0.18(-0.72%)
Oct 20, 2005	25.11	25.24	24.80	25.00	372,131	-0.19(-0.74%)
Oct 19, 2005	24.94	25.22	24.68	25.18	267,521	+0.15(+0.61%)
Oct 18, 2005	25.17	25.32	24.73	25.03	246,473	-0.06(-0.23%)
Oct 17, 2005	25.21	25.25	24.89	25.09	276,572	-0.09(-0.38%)
Oct 14, 2005	25.37	25.37	24.82	25.18	502,629	-0.07(-0.28%)
Oct 13, 2005	25.18	25.52	24.94	25.25	225,004	+0.02(+0.08%)
Oct 12, 2005	25.47	25.66	25.11	25.23	246,894	-0.23(-0.90%)
Oct 11, 2005	25.80	25.93	25.45	25.46	206,271	-0.26(-1.02%)
Oct 10, 2005	25.90	25.94	25.61	25.72	160,176	-0.17(-0.66%)
Oct 07, 2005	25.95	26.45	25.80	25.89	205,219	+0.02(+0.07%)
Oct 06, 2005	25.16	26.13	25.16	25.87	694,167	+0.72(+2.85%)
Oct 05, 2005	26.34	26.34	24.61	25.16	1,062,720	-1.24(-4.68%)
Oct 04, 2005	27.29	27.39	26.39	26.39	311,933	-0.71(-2.63%)
Oct 03, 2005	27.18	27.47	26.98	27.10	323,509	-0.08(-0.28%)
Sep 30, 2005	27.43	27.43	26.98	27.18	302,672	-0.25(-0.90%)
Sep 29, 2005	27.29	27.44	26.65	27.43	579,876	+0.19(+0.68%)
Sep 28, 2005	27.50	27.55	26.93	27.24	143,127	-0.26(-0.93%)
Sep 27, 2005	27.34	27.68	27.04	27.50	274,467	+0.17(+0.61%)
Sep 26, 2005	27.83	27.89	27.28	27.33	177,435	-0.33(-1.19%)
Sep 23, 2005	27.66	27.70	27.34	27.66	123,973	+0.01(+0.05%)
Sep 22, 2005	27.56	28.02	27.30	27.65	170,910	+0.04(+0.16%)
Sep 21, 2005	27.84	27.86	27.56	27.60	191,538	-0.24(-0.85%)
Sep 20, 2005	28.41	29.29	27.66	27.84	283,728	-0.52(-1.83%)
Sep 19, 2005	28.51	28.60	28.22	28.36	143,127	-0.20(-0.70%)
Sep 16, 2005	28.63	28.74	28.36	28.56	369,394	+0.04(+0.13%)
Sep 15, 2005	28.72	28.72	28.42	28.52	109,871	-0.10(-0.35%)
Sep 14, 2005	28.70	28.80	28.39	28.62	213,007	-0.08(-0.26%)
Sep 13, 2005	29.00	29.00	28.64	28.70	127,341	-0.33(-1.15%)
Sep 12, 2005	29.00	29.08	28.84	29.03	95,558	-0.02(-0.08%)
Sep 09, 2005	28.82	29.07	28.76	29.05	150,073	+0.23(+0.81%)
Sep 08, 2005	29.03	29.03	28.67	28.82	103,346	-0.24(-0.83%)
Sep 07, 2005	29.05	29.11	28.84	29.06	115,133	+0.06(+0.21%)
Sep 06, 2005	28.67	29.15	28.67	29.00	141,864	+0.42(+1.46%)
Sep 02, 2005	28.95	28.95	28.49	28.58	88,191	-0.24(-0.84%)
Sep 01, 2005	28.98	29.38	28.80	28.82	182,487	-0.13(-0.46%)
Aug 31, 2005	28.96	28.96	28.30	28.96	277,624	+0.58(+2.04%)
Aug 30, 2005	28.55	28.55	27.55	28.38	352,556	-0.18(-0.62%)
Aug 29, 2005	27.95	28.70	27.76	28.55	183,960	+0.61(+2.19%)
Aug 26, 2005	28.15	28.16	27.75	27.94	146,074	-0.21(-0.74%)
Aug 25, 2005	28.08	28.34	28.03	28.15	88,612	+0.13(+0.48%)
Aug 24, 2005	28.06	28.61	27.89	28.02	163,544	-0.05(-0.17%)
Aug 23, 2005	28.73	28.79	28.05	28.06	244,368	-0.71(-2.46%)
Aug 22, 2005	28.55	28.90	28.46	28.77	157,440	+0.26(+0.90%)
Aug 19, 2005	28.49	28.71	28.44	28.52	110,713	+0.03(+0.12%)
Aug 18, 2005	28.49	28.58	28.32	28.48	291,095	-0.08(-0.27%)
Aug 17, 2005	28.47	28.76	28.47	28.56	133,445	+0.18(+0.64%)
Aug 16, 2005	28.90	28.90	28.32	28.38	172,384	-0.52(-1.81%)
Aug 15, 2005	28.72	29.03	28.48	28.90	132,182	+0.16(+0.55%)
Aug 12, 2005	28.75	28.91	28.42	28.74	219,321	-0.01(-0.03%)
Aug 11, 2005	28.84	29.14	28.73	28.75	234,686	-0.09(-0.30%)
Aug 10, 2005	29.00	29.39	28.76	28.84	201,009	-0.05(-0.16%)
Aug 09, 2005	29.17	29.36	28.86	28.89	302,882	-0.17(-0.59%)
Aug 08, 2005	28.91	29.17	28.75	29.06	218,690	+0.20(+0.69%)
Aug 05, 2005	29.17	29.17	28.58	28.86	241,632	-0.31(-1.06%)
Aug 04, 2005	29.20	29.29	29.15	29.17	253,419	-0.13(-0.44%)
Aug 03, 2005	29.25	29.39	29.19	29.29	267,942	-0.02(-0.08%)
Aug 02, 2005	29.09	29.32	28.90	29.32	431,276	+0.28(+0.97%)

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.