Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	70.34	70.48	69.61	70.19	166,591	+0.24(+0.35%)
Oct 30, 2017	71.02	71.31	69.70	69.95	91,101	-1.32(-1.85%)
Oct 27, 2017	71.22	71.26	69.95	71.26	125,894	+0.20(+0.27%)
Oct 26, 2017	71.41	71.66	70.63	71.07	81,814	+0.20(+0.28%)
Oct 25, 2017	70.73	71.22	70.09	70.87	116,701	+0.05(+0.07%)
Oct 24, 2017	70.34	71.22	70.34	70.83	96,615	+0.44(+0.62%)
Oct 23, 2017	70.68	70.83	69.95	70.39	110,742	-0.24(-0.35%)
Oct 20, 2017	71.22	71.46	70.53	70.63	158,981	+0.00(+0.00%)
Oct 19, 2017	71.12	71.12	70.04	70.63	105,973	-0.49(-0.69%)
Oct 18, 2017	71.26	71.75	70.87	71.12	104,918	+0.29(+0.41%)
Oct 17, 2017	70.83	71.02	70.39	70.83	141,384	+0.00(+0.00%)
Oct 16, 2017	72.19	72.83	70.68	70.83	178,485	-0.98(-1.36%)
Oct 13, 2017	71.56	72.00	70.92	71.80	83,636	+0.78(+1.10%)
Oct 12, 2017	70.73	71.61	70.63	71.02	116,377	+0.15(+0.21%)
Oct 11, 2017	70.44	71.12	70.29	70.87	88,058	+0.44(+0.62%)
Oct 10, 2017	71.36	71.36	70.24	70.44	107,279	-0.29(-0.41%)
Oct 09, 2017	70.63	70.83	69.95	70.73	124,236	+0.59(+0.84%)
Oct 06, 2017	70.63	70.97	70.09	70.14	165,075	-0.78(-1.10%)
Oct 05, 2017	71.56	72.07	70.68	70.92	104,982	-0.24(-0.34%)
Oct 04, 2017	71.75	71.95	71.02	71.17	214,805	-0.49(-0.68%)
Oct 03, 2017	70.97	71.70	70.24	71.66	210,207	+0.88(+1.24%)
Oct 02, 2017	69.07	70.78	68.78	70.78	205,487	+1.81(+2.62%)
Sep 29, 2017	69.61	69.65	68.92	68.97	197,967	-0.78(-1.12%)
Sep 28, 2017	70.14	70.24	69.21	69.75	154,249	-0.34(-0.49%)
Sep 27, 2017	69.46	70.24	67.99	70.09	162,592	+1.27(+1.84%)
Sep 26, 2017	68.34	69.31	67.95	68.82	135,229	+0.54(+0.79%)
Sep 25, 2017	68.87	69.12	68.14	68.29	130,508	-0.59(-0.85%)
Sep 22, 2017	68.39	69.12	68.19	68.87	122,907	+0.49(+0.71%)
Sep 21, 2017	66.97	68.48	66.60	68.39	159,192	+1.61(+2.41%)
Sep 20, 2017	66.38	66.92	66.04	66.77	128,213	+0.68(+1.03%)
Sep 19, 2017	66.24	66.38	65.85	66.09	187,434	-0.15(-0.22%)
Sep 18, 2017	64.97	66.29	64.72	66.24	132,587	+1.32(+2.03%)
Sep 15, 2017	65.65	65.80	64.82	64.92	404,298	-0.68(-1.04%)
Sep 14, 2017	65.11	66.29	65.11	65.60	220,607	+0.44(+0.67%)
Sep 13, 2017	64.19	65.16	64.19	65.16	111,801	+0.73(+1.14%)
Sep 12, 2017	63.85	64.68	63.85	64.43	112,270	+0.73(+1.15%)
Sep 11, 2017	62.53	63.99	62.53	63.70	153,123	+1.71(+2.76%)
Sep 08, 2017	61.60	62.28	61.21	61.99	130,608	+0.20(+0.32%)
Sep 07, 2017	63.16	63.16	61.65	61.80	132,325	-1.12(-1.78%)
Sep 06, 2017	62.77	63.31	62.19	62.92	173,759	+0.49(+0.78%)
Sep 05, 2017	63.16	63.45	62.31	62.43	186,035	-0.83(-1.31%)
Sep 01, 2017	62.67	63.36	62.43	63.26	108,610	+0.78(+1.25%)
Aug 31, 2017	62.43	62.97	62.31	62.48	113,805	+0.34(+0.55%)
Aug 30, 2017	61.40	62.14	61.26	62.14	153,218	+0.68(+1.11%)
Aug 29, 2017	61.60	62.04	61.06	61.45	107,324	-0.68(-1.10%)
Aug 28, 2017	62.28	62.43	61.84	62.14	103,283	+0.15(+0.24%)
Aug 25, 2017	62.23	62.82	61.72	61.99	108,891	-0.05(-0.08%)
Aug 24, 2017	62.43	62.63	61.65	62.04	112,648	-0.15(-0.24%)
Aug 23, 2017	61.84	62.67	61.55	62.19	85,485	-0.05(-0.08%)
Aug 22, 2017	61.89	62.53	61.89	62.23	145,611	+0.20(+0.31%)
Aug 21, 2017	62.19	62.43	61.60	62.04	123,708	-0.15(-0.24%)
Aug 18, 2017	62.23	62.82	61.84	62.19	173,983	-0.39(-0.62%)
Aug 17, 2017	62.48	63.55	62.43	62.58	238,342	-0.24(-0.39%)
Aug 16, 2017	62.28	63.06	62.14	62.82	186,381	+0.54(+0.86%)
Aug 15, 2017	63.41	63.55	62.28	62.28	102,238	-1.12(-1.77%)
Aug 14, 2017	63.11	63.94	62.82	63.41	121,572	+0.93(+1.48%)
Aug 11, 2017	62.19	62.87	61.75	62.48	135,053	-0.10(-0.16%)
Aug 10, 2017	63.31	63.70	62.53	62.58	126,675	-1.17(-1.84%)
Aug 09, 2017	64.82	65.16	63.50	63.75	147,370	-1.71(-2.61%)
Aug 08, 2017	65.31	66.33	64.92	65.45	169,487	-0.15(-0.22%)
Aug 07, 2017	67.21	67.31	65.55	65.60	179,065	-1.66(-2.47%)
Aug 04, 2017	69.01	69.26	66.04	67.26	164,172	-1.85(-2.68%)
Aug 03, 2017	68.72	69.40	65.97	69.11	248,980	+0.34(+0.50%)
Aug 02, 2017	68.97	69.60	67.75	68.77	171,254	-0.20(-0.28%)

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.