Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.21	28.78	26.18	27.96	394,548	+0.10(+0.34%)
Oct 28, 2010	28.38	28.56	27.54	27.86	187,163	-0.24(-0.86%)
Oct 27, 2010	28.27	28.57	27.66	28.11	247,449	-0.83(-2.87%)
Oct 25, 2010	28.53	29.19	28.53	28.94	225,787	+0.69(+2.45%)
Oct 22, 2010	28.50	28.50	28.09	28.24	108,865	-0.18(-0.62%)
Oct 21, 2010	28.55	28.84	27.88	28.42	179,545	+0.08(+0.29%)
Oct 20, 2010	27.88	28.50	27.83	28.34	120,054	+0.63(+2.29%)
Oct 19, 2010	27.79	28.38	27.57	27.71	232,330	-0.58(-2.06%)
Oct 18, 2010	28.06	28.37	28.06	28.29	92,571	+0.27(+0.97%)
Oct 15, 2010	28.58	28.76	27.97	28.02	297,879	-0.37(-1.29%)
Oct 14, 2010	28.53	28.59	28.04	28.38	140,094	-0.12(-0.42%)
Oct 13, 2010	28.32	28.66	28.20	28.50	162,569	+0.32(+1.13%)
Oct 12, 2010	28.22	28.28	27.85	28.18	86,909	-0.08(-0.27%)
Oct 11, 2010	28.45	28.55	28.14	28.26	90,537	-0.25(-0.89%)
Oct 08, 2010	28.51	28.59	28.03	28.51	207,228	+0.28(+1.00%)
Oct 07, 2010	28.43	28.43	27.92	28.23	780	+0.03(+0.12%)
Oct 06, 2010	28.38	28.54	28.08	28.20	156,899	-0.31(-1.09%)
Oct 05, 2010	27.70	28.58	27.48	28.51	181,509	+1.22(+4.45%)
Oct 04, 2010	27.82	27.83	27.14	27.29	172,528	-0.66(-2.35%)
Oct 01, 2010	27.95	28.35	27.70	27.95	138,357	-0.13(-0.46%)
Sep 30, 2010	28.08	28.58	27.84	28.08	173,686	+0.09(+0.33%)
Sep 29, 2010	28.24	28.42	27.64	27.99	162,113	-0.45(-1.59%)
Sep 28, 2010	27.73	28.46	27.08	28.44	369	+0.87(+3.16%)
Sep 27, 2010	27.75	27.85	27.49	27.57	93,569	-0.26(-0.93%)
Sep 24, 2010	27.12	27.83	27.03	27.83	195,351	+1.12(+4.21%)
Sep 23, 2010	27.07	27.51	26.66	26.70	1,523	-0.65(-2.39%)
Sep 22, 2010	27.30	27.69	27.07	27.35	112,556	-0.10(-0.36%)
Sep 21, 2010	27.68	27.87	27.39	27.45	134,049	-0.20(-0.72%)
Sep 20, 2010	27.31	27.70	27.03	27.65	246,912	+0.42(+1.56%)
Sep 17, 2010	27.23	27.42	26.73	27.23	309,355	+0.28(+1.03%)
Sep 15, 2010	27.04	27.15	26.62	26.95	162,418	-0.13(-0.48%)
Sep 14, 2010	27.14	27.35	26.83	27.08	135,725	-0.04(-0.14%)
Sep 13, 2010	27.02	27.25	26.70	27.12	210,197	+0.51(+1.90%)
Sep 10, 2010	26.58	27.03	26.41	26.61	161,792	+0.03(+0.11%)
Sep 09, 2010	26.95	26.99	26.35	26.59	146,215	-0.01(-0.05%)
Sep 08, 2010	26.33	26.94	26.29	26.60	153,176	+0.30(+1.14%)
Sep 07, 2010	26.73	26.73	26.22	26.30	1,242	-0.57(-2.13%)
Sep 03, 2010	27.05	27.16	26.57	26.87	184,808	+0.30(+1.11%)
Sep 02, 2010	26.91	27.06	26.15	26.58	619	-0.36(-1.33%)
Sep 01, 2010	26.14	26.94	25.89	26.93	433,412	+1.35(+5.27%)
Aug 31, 2010	25.52	25.75	24.93	25.59	419	+0.49(+1.96%)
Aug 30, 2010	24.99	25.43	24.89	25.09	383,808	-0.05(-0.21%)
Aug 27, 2010	25.15	25.18	24.18	25.15	247,320	+0.99(+4.10%)
Aug 26, 2010	24.17	24.67	24.09	24.16	2,459	+0.06(+0.26%)
Aug 25, 2010	23.10	24.16	22.88	24.09	863	+0.81(+3.48%)
Aug 24, 2010	23.00	23.57	22.98	23.29	3,503	-0.12(-0.51%)
Aug 23, 2010	24.00	24.20	23.39	23.40	301,028	-0.43(-1.80%)
Aug 20, 2010	23.71	23.85	23.57	23.83	341,479	-0.01(-0.04%)
Aug 19, 2010	24.47	24.47	23.73	23.84	3,009	-0.76(-3.10%)
Aug 18, 2010	24.38	24.80	24.20	24.60	13,491	+0.12(+0.49%)
Aug 17, 2010	24.38	24.81	24.21	24.49	2,079	+0.42(+1.74%)
Aug 16, 2010	23.92	24.40	23.76	24.07	136,749	-0.00(-0.02%)
Aug 13, 2010	24.07	24.35	23.98	24.07	188,995	-0.38(-1.56%)
Aug 12, 2010	23.93	24.78	23.82	24.45	518	+0.02(+0.08%)
Aug 11, 2010	25.18	25.18	24.31	24.43	3,774	-1.28(-4.96%)
Aug 10, 2010	25.69	26.04	25.25	25.71	207,580	-0.40(-1.53%)
Aug 09, 2010	26.03	26.17	25.77	26.11	167,064	+0.34(+1.31%)
Aug 06, 2010	25.77	25.90	25.10	25.77	225,354	-0.08(-0.29%)
Aug 05, 2010	25.83	26.27	25.70	25.85	218,729	-0.21(-0.82%)
Aug 04, 2010	25.42	26.08	25.18	26.06	253,235	+0.75(+2.95%)
Aug 03, 2010	25.53	25.87	25.14	25.31	181,763	-0.36(-1.41%)

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.