Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.54	20.74	20.50	20.50	136,602	+0.01(+0.05%)
Nov 27, 2002	20.31	20.57	20.29	20.49	438,222	+0.26(+1.29%)
Nov 26, 2002	20.66	20.67	20.10	20.23	220,794	-0.45(-2.16%)
Nov 25, 2002	20.52	20.85	20.51	20.68	232,581	+0.19(+0.90%)
Nov 22, 2002	20.66	20.83	20.41	20.49	186,696	-0.18(-0.87%)
Nov 21, 2002	20.24	20.71	19.99	20.67	212,165	+0.36(+1.78%)
Nov 20, 2002	20.31	20.43	19.91	20.31	277,414	+0.00(+0.02%)
Nov 19, 2002	20.53	20.54	20.22	20.31	209,849	-0.24(-1.16%)
Nov 18, 2002	20.82	20.82	20.26	20.54	126,499	-0.28(-1.32%)
Nov 15, 2002	20.67	21.00	20.62	20.82	186,486	+0.06(+0.27%)
Nov 14, 2002	20.64	20.90	20.57	20.76	138,496	+0.16(+0.78%)
Nov 13, 2002	20.07	20.79	20.00	20.60	181,224	+0.11(+0.56%)
Nov 12, 2002	20.42	20.84	20.42	20.49	162,912	+0.08(+0.40%)
Nov 11, 2002	20.85	21.00	20.37	20.41	105,872	-0.45(-2.14%)
Nov 08, 2002	21.56	21.81	20.72	20.85	200,799	-0.70(-3.26%)
Nov 07, 2002	21.77	21.77	21.34	21.56	188,591	-0.33(-1.52%)
Nov 06, 2002	21.67	21.93	21.40	21.89	336,349	+0.22(+1.01%)
Nov 05, 2002	21.53	21.68	21.33	21.67	172,805	+0.14(+0.64%)
Nov 04, 2002	21.46	21.76	21.18	21.53	209,008	+0.18(+0.85%)
Nov 01, 2002	20.86	21.38	20.65	21.35	191,959	+0.49(+2.35%)
Oct 31, 2002	20.64	21.03	20.61	20.86	237,212	+0.22(+1.08%)
Oct 30, 2002	20.07	20.66	20.00	20.64	119,132	+0.67(+3.38%)
Oct 29, 2002	19.95	20.01	19.62	19.96	169,016	+0.00(+0.02%)
Oct 28, 2002	20.72	20.72	19.92	19.96	202,483	-0.64(-3.11%)
Oct 25, 2002	20.19	20.61	19.95	20.60	123,131	+0.92(+4.68%)
Oct 24, 2002	20.29	20.33	19.64	19.68	238,264	-0.56(-2.75%)
Oct 23, 2002	20.00	20.43	19.84	20.23	228,582	+0.23(+1.16%)
Oct 22, 2002	20.12	20.13	19.80	20.00	125,025	-0.21(-1.06%)
Oct 21, 2002	19.66	20.28	19.46	20.22	170,910	+0.56(+2.83%)
Oct 18, 2002	19.79	20.12	19.53	19.66	247,315	-0.09(-0.46%)
Oct 17, 2002	19.48	19.99	19.48	19.75	177,435	+0.67(+3.54%)
Oct 16, 2002	19.50	19.80	19.08	19.08	320,142	-0.55(-2.78%)
Oct 15, 2002	18.46	19.67	18.46	19.62	289,832	+1.40(+7.66%)
Oct 14, 2002	18.51	18.60	18.16	18.22	144,390	-0.35(-1.89%)
Oct 11, 2002	18.17	18.70	18.05	18.58	568,299	+0.57(+3.19%)
Oct 10, 2002	17.22	18.01	17.22	18.00	147,126	+0.72(+4.15%)
Oct 09, 2002	17.91	17.91	17.28	17.28	312,143	-0.64(-3.55%)
Oct 08, 2002	17.36	18.12	17.29	17.92	157,440	+0.51(+2.92%)
Oct 07, 2002	17.85	17.96	17.41	17.41	117,448	-0.49(-2.73%)
Oct 04, 2002	18.07	18.18	17.72	17.90	339,085	-0.16(-0.87%)
Oct 03, 2002	17.67	18.27	17.58	18.06	233,634	+0.29(+1.66%)
Oct 02, 2002	18.43	18.52	17.76	17.76	257,839	-0.93(-4.98%)
Oct 01, 2002	17.67	18.70	17.67	18.70	159,965	+1.08(+6.15%)
Sep 30, 2002	17.91	17.91	17.35	17.61	399,493	-0.36(-2.01%)
Sep 27, 2002	18.53	18.60	17.73	17.97	240,159	-0.64(-3.45%)
Sep 26, 2002	18.64	18.73	18.52	18.61	260,996	-0.01(-0.08%)
Sep 25, 2002	18.08	18.76	18.08	18.63	161,860	+0.62(+3.46%)
Sep 24, 2002	18.34	18.34	17.77	18.01	252,577	-0.38(-2.04%)
Sep 23, 2002	19.14	19.22	18.17	18.38	442,010	-0.75(-3.92%)
Sep 20, 2002	18.91	19.18	18.89	19.13	303,935	+0.31(+1.64%)
Sep 19, 2002	19.07	19.10	18.79	18.82	547,251	-0.26(-1.37%)
Sep 18, 2002	19.04	19.19	18.82	19.08	275,309	+0.03(+0.17%)
Sep 17, 2002	19.18	19.25	18.86	19.05	492,105	-0.03(-0.17%)
Sep 16, 2002	19.46	19.46	19.00	19.08	187,959	-0.37(-1.90%)
Sep 13, 2002	19.15	19.46	19.02	19.46	257,208	+0.31(+1.61%)
Sep 12, 2002	19.27	19.28	19.11	19.15	185,434	-0.13(-0.69%)
Sep 11, 2002	19.24	19.48	19.22	19.28	108,397	+0.13(+0.69%)
Sep 10, 2002	19.00	19.15	18.84	19.15	216,164	+0.14(+0.75%)
Sep 09, 2002	18.72	19.05	18.53	19.00	168,385	+0.24(+1.29%)
Sep 06, 2002	18.37	18.89	18.37	18.76	218,479	+0.48(+2.65%)
Sep 05, 2002	18.59	18.59	18.28	18.28	217,216	-0.33(-1.76%)
Sep 04, 2002	18.50	18.66	18.39	18.61	340,137	+0.09(+0.51%)

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.