Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	26.35	26.44	26.05	26.21	144,179	-0.04(-0.16%)
Oct 30, 2006	26.11	26.36	25.79	26.25	186,696	+0.08(+0.29%)
Oct 27, 2006	26.88	27.31	26.17	26.17	385,391	-0.23(-0.88%)
Oct 26, 2006	26.45	26.56	25.97	26.41	223,320	+0.07(+0.27%)
Oct 25, 2006	26.23	26.42	26.10	26.33	159,755	+0.14(+0.54%)
Oct 24, 2006	26.06	26.31	25.99	26.19	114,501	+0.04(+0.15%)
Oct 23, 2006	26.10	26.34	26.08	26.15	91,769	-0.06(-0.24%)
Oct 20, 2006	26.34	26.34	25.77	26.22	97,663	-0.08(-0.31%)
Oct 19, 2006	26.18	26.50	26.10	26.30	154,914	+0.18(+0.69%)
Oct 18, 2006	26.06	26.25	26.01	26.12	128,183	+0.24(+0.94%)
Oct 17, 2006	25.76	25.98	25.67	25.87	72,616	+0.00(+0.00%)
Oct 16, 2006	25.63	25.96	25.56	25.87	83,350	+0.24(+0.95%)
Oct 13, 2006	25.66	25.83	25.51	25.63	151,757	+0.05(+0.20%)
Oct 12, 2006	25.23	25.58	25.10	25.58	120,395	+0.56(+2.22%)
Oct 11, 2006	25.09	25.23	24.82	25.02	188,380	-0.06(-0.25%)
Oct 10, 2006	25.32	25.37	25.04	25.09	159,123	-0.19(-0.75%)
Oct 09, 2006	25.05	25.30	24.96	25.28	104,819	+0.18(+0.72%)
Oct 06, 2006	25.04	25.19	24.83	25.09	135,550	+0.06(+0.25%)
Oct 05, 2006	25.04	25.15	24.98	25.03	211,112	+0.01(+0.06%)
Oct 04, 2006	24.54	25.04	24.49	25.02	187,749	+0.45(+1.84%)
Oct 03, 2006	24.83	24.83	24.35	24.57	291,937	-0.38(-1.52%)
Oct 02, 2006	25.30	25.46	24.89	24.95	178,488	-0.42(-1.67%)
Sep 29, 2006	25.46	25.49	25.10	25.37	241,422	+0.02(+0.09%)
Sep 28, 2006	25.51	25.61	25.27	25.35	145,442	-0.01(-0.04%)
Sep 27, 2006	25.20	25.56	25.20	25.36	325,825	+0.13(+0.53%)
Sep 26, 2006	24.96	25.30	24.89	25.22	233,844	+0.31(+1.24%)
Sep 25, 2006	24.36	25.04	24.35	24.91	209,849	+0.60(+2.46%)
Sep 22, 2006	24.63	24.63	24.22	24.32	197,852	-0.35(-1.41%)
Sep 21, 2006	25.06	25.13	24.56	24.66	173,015	-0.34(-1.35%)
Sep 20, 2006	24.69	25.12	24.63	25.00	200,378	+0.43(+1.76%)
Sep 19, 2006	24.54	24.61	24.23	24.57	172,384	-0.00(-0.02%)
Sep 18, 2006	24.82	24.90	24.56	24.57	148,389	-0.29(-1.15%)
Sep 15, 2006	24.73	25.02	24.64	24.86	501,998	+0.35(+1.43%)
Sep 14, 2006	24.37	24.52	24.22	24.51	161,018	+0.07(+0.27%)
Sep 13, 2006	24.47	24.57	24.33	24.44	221,005	-0.00(-0.02%)
Sep 12, 2006	24.04	24.50	24.02	24.44	230,687	+0.51(+2.12%)
Sep 11, 2006	23.98	24.21	23.80	23.94	238,054	-0.11(-0.45%)
Sep 08, 2006	24.18	24.18	24.00	24.04	147,336	-0.09(-0.35%)
Sep 07, 2006	24.23	24.42	24.06	24.13	181,645	-0.22(-0.90%)
Sep 06, 2006	24.80	24.80	24.34	24.35	249,630	-0.57(-2.29%)
Sep 05, 2006	24.94	25.18	24.82	24.92	217,427	+0.05(+0.19%)
Sep 01, 2006	24.90	25.00	24.78	24.87	145,232	+0.17(+0.69%)
Aug 31, 2006	24.69	24.85	24.62	24.70	192,590	+0.05(+0.21%)
Aug 30, 2006	24.56	24.86	24.50	24.65	187,749	+0.18(+0.72%)
Aug 29, 2006	24.34	24.58	24.17	24.47	224,794	+0.21(+0.88%)
Aug 28, 2006	24.25	24.42	24.19	24.26	146,284	+0.11(+0.45%)
Aug 25, 2006	24.09	24.33	24.01	24.15	97,031	-0.02(-0.10%)
Aug 24, 2006	24.52	24.54	24.09	24.17	135,970	-0.23(-0.95%)
Aug 23, 2006	24.43	24.73	24.19	24.41	193,011	+0.03(+0.14%)
Aug 22, 2006	24.40	24.65	24.35	24.37	199,115	-0.00(-0.02%)
Aug 21, 2006	24.58	24.59	24.29	24.38	111,976	-0.25(-1.02%)
Aug 18, 2006	24.79	24.88	24.33	24.63	236,160	-0.09(-0.38%)
Aug 17, 2006	24.63	24.91	24.57	24.72	454,429	+0.14(+0.58%)
Aug 16, 2006	24.69	24.73	24.15	24.58	333,402	+0.55(+2.29%)
Aug 15, 2006	23.95	24.28	23.88	24.03	222,268	+0.29(+1.20%)
Aug 14, 2006	23.60	23.88	23.54	23.75	286,465	+0.27(+1.13%)
Aug 11, 2006	23.59	23.71	23.41	23.48	198,694	-0.16(-0.66%)
Aug 10, 2006	23.38	23.83	23.38	23.64	185,013	+0.14(+0.61%)
Aug 09, 2006	23.80	24.08	23.45	23.49	165,438	-0.19(-0.82%)
Aug 08, 2006	23.99	24.03	23.62	23.69	583,243	-0.29(-1.21%)
Aug 07, 2006	23.42	24.06	23.42	23.98	202,062	-0.16(-0.65%)
Aug 04, 2006	24.28	24.42	23.92	24.14	188,591	-0.03(-0.14%)
Aug 03, 2006	24.09	24.32	23.93	24.17	232,581	+0.03(+0.14%)
Aug 02, 2006	23.87	24.23	23.83	24.14	519,468	+0.35(+1.48%)

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.