Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	57.58	57.99	56.90	57.18	263,806	-0.44(-0.76%)
Oct 29, 2015	58.40	58.65	57.11	57.61	177,110	-0.87(-1.49%)
Oct 28, 2015	57.42	58.64	56.52	58.49	407,247	+1.11(+1.93%)
Oct 27, 2015	59.13	59.13	56.92	57.38	218,096	-2.20(-3.70%)
Oct 26, 2015	59.40	60.40	59.25	59.58	312,798	-0.05(-0.08%)
Oct 23, 2015	58.49	61.35	57.77	59.63	431,021	+2.29(+3.99%)
Oct 22, 2015	56.12	57.59	54.98	57.34	183,004	+1.92(+3.47%)
Oct 21, 2015	57.32	57.32	55.32	55.42	196,810	-1.88(-3.28%)
Oct 20, 2015	56.44	57.74	56.33	57.30	365,118	+0.64(+1.13%)
Oct 19, 2015	55.56	56.67	54.90	56.66	182,306	+0.59(+1.06%)
Oct 16, 2015	56.52	56.52	55.25	56.07	171,586	-0.18(-0.33%)
Oct 15, 2015	55.54	56.31	54.77	56.26	167,614	+0.94(+1.70%)
Oct 14, 2015	55.26	55.96	54.83	55.31	213,027	+0.08(+0.14%)
Oct 13, 2015	55.47	55.83	54.38	55.24	318,643	+0.32(+0.58%)
Oct 12, 2015	54.87	55.13	54.33	54.92	250,737	+0.01(+0.02%)
Oct 09, 2015	53.86	54.95	53.84	54.91	288,934	+1.03(+1.91%)
Oct 08, 2015	51.66	53.99	51.32	53.88	253,635	+2.34(+4.54%)
Oct 07, 2015	50.54	51.73	50.31	51.54	233,473	+1.40(+2.79%)
Oct 06, 2015	49.49	50.55	49.33	50.14	234,912	+0.71(+1.43%)
Oct 05, 2015	48.51	49.59	48.10	49.44	226,220	+1.39(+2.89%)
Oct 02, 2015	46.26	48.05	45.80	48.05	324,657	+1.05(+2.23%)
Oct 01, 2015	46.95	47.18	45.73	47.00	261,392	+0.28(+0.60%)
Sep 30, 2015	47.30	47.30	46.25	46.72	406,172	-0.14(-0.29%)
Sep 29, 2015	47.01	46.99	46.35	46.86	266,412	-0.14(-0.29%)
Sep 28, 2015	48.34	49.34	46.91	46.99	198,979	-1.81(-3.72%)
Sep 25, 2015	49.21	50.46	48.50	48.81	253,283	+0.31(+0.64%)
Sep 24, 2015	48.27	48.92	47.78	48.49	241,784	-0.38(-0.77%)
Sep 23, 2015	50.22	50.31	48.65	48.87	210,071	-1.28(-2.55%)
Sep 22, 2015	49.93	50.40	49.62	50.15	282,874	-0.53(-1.05%)
Sep 21, 2015	51.41	51.46	50.50	50.69	259,202	-0.33(-0.65%)
Sep 18, 2015	50.79	51.94	50.26	51.02	555,252	+0.17(+0.34%)
Sep 17, 2015	51.57	52.11	50.28	50.84	278,437	-0.49(-0.96%)
Sep 16, 2015	49.25	51.50	49.12	51.34	483,481	+2.01(+4.07%)
Sep 15, 2015	49.03	49.38	48.01	49.33	752,084	+0.47(+0.95%)
Sep 14, 2015	49.64	49.64	48.81	48.86	117,697	-0.78(-1.56%)
Sep 11, 2015	49.55	50.07	49.00	49.64	162,478	-0.09(-0.18%)
Sep 10, 2015	49.26	50.20	48.68	49.73	225,250	+0.42(+0.85%)
Sep 09, 2015	50.44	50.86	49.19	49.31	146,763	-0.55(-1.11%)
Sep 08, 2015	49.59	50.01	49.04	49.86	239,660	+0.94(+1.92%)
Sep 04, 2015	50.08	48.92	48.92	48.92	290,900	-1.96(-3.85%)
Sep 03, 2015	50.95	52.24	50.60	50.88	207,436	+0.01(+0.02%)
Sep 02, 2015	51.10	51.10	49.70	50.87	237,207	+0.61(+1.22%)
Sep 01, 2015	51.13	51.62	49.97	50.26	306,949	-1.92(-3.68%)
Aug 31, 2015	51.73	52.57	51.38	52.18	269,979	+0.02(+0.04%)
Aug 28, 2015	51.33	52.32	50.06	52.16	364,473	+0.72(+1.40%)
Aug 27, 2015	49.74	51.50	48.60	51.44	526,131	+3.55(+7.41%)
Aug 26, 2015	46.36	47.97	45.51	47.89	434,752	+2.60(+5.74%)
Aug 25, 2015	47.88	48.49	45.19	45.29	614,195	-1.04(-2.24%)
Aug 24, 2015	46.02	48.45	46.02	46.33	493,542	-2.45(-5.03%)
Aug 21, 2015	51.41	51.42	48.55	48.78	738,956	-4.45(-8.36%)
Aug 20, 2015	53.98	54.42	53.18	53.23	214,538	-1.34(-2.45%)
Aug 19, 2015	54.87	55.76	53.93	54.57	290,239	-1.01(-1.81%)
Aug 18, 2015	57.52	58.09	55.46	55.58	342,616	-2.30(-3.97%)
Aug 17, 2015	57.29	58.43	57.19	57.87	189,093	+0.23(+0.40%)
Aug 14, 2015	57.88	58.32	57.40	57.64	131,645	-0.50(-0.87%)
Aug 13, 2015	58.23	58.48	57.52	58.14	111,012	+0.01(+0.02%)
Aug 12, 2015	58.70	59.16	56.90	58.13	244,833	-1.00(-1.69%)
Aug 11, 2015	58.37	59.84	57.66	59.13	276,994	+0.17(+0.30%)
Aug 10, 2015	58.86	59.01	57.66	58.96	452,024	+0.23(+0.40%)
Aug 07, 2015	58.13	64.74	58.13	58.73	462,529	-2.64(-4.30%)
Aug 06, 2015	61.99	62.77	61.27	61.36	99,454	-0.74(-1.19%)
Aug 05, 2015	62.06	63.38	61.72	62.10	109,567	+0.54(+0.88%)
Aug 04, 2015	61.55	62.14	61.25	61.56	79,045	-0.09(-0.14%)

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.