Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.61	25.65	25.40	25.40	63,771	-0.14(-0.54%)
Nov 26, 2003	25.18	25.58	25.13	25.53	189,840	+0.40(+1.59%)
Nov 25, 2003	25.02	25.16	25.00	25.13	181,001	+0.07(+0.27%)
Nov 24, 2003	24.71	25.07	24.66	25.07	133,435	+0.36(+1.46%)
Nov 21, 2003	24.71	24.89	24.65	24.71	123,333	+0.10(+0.41%)
Nov 20, 2003	24.77	24.89	24.63	24.61	156,797	-0.19(-0.75%)
Nov 19, 2003	24.65	25.00	24.56	24.79	156,166	+0.14(+0.58%)
Nov 18, 2003	24.97	25.13	24.64	24.65	105,443	-0.32(-1.29%)
Nov 17, 2003	24.66	25.03	24.63	24.97	150,904	-0.07(-0.27%)
Nov 14, 2003	25.20	25.23	25.10	25.04	197,417	-0.14(-0.55%)
Nov 13, 2003	25.18	25.18	25.05	25.18	190,472	-0.00(-0.02%)
Nov 12, 2003	25.06	25.42	25.06	25.18	275,500	+0.12(+0.47%)
Nov 11, 2003	25.13	25.27	25.00	25.06	162,690	-0.17(-0.68%)
Nov 10, 2003	25.74	25.75	25.22	25.23	153,640	-0.36(-1.39%)
Nov 07, 2003	25.66	25.70	25.48	25.59	189,840	-0.07(-0.26%)
Nov 06, 2003	25.62	25.73	25.42	25.66	245,193	-0.05(-0.18%)
Nov 05, 2003	25.94	25.85	25.28	25.70	276,552	+0.05(+0.19%)
Nov 04, 2003	25.94	25.95	25.27	25.66	492,958	-0.50(-1.93%)
Nov 03, 2003	26.22	26.30	26.15	26.16	92,184	+0.12(+0.47%)
Oct 31, 2003	26.40	26.41	26.00	26.04	229,197	-0.21(-0.80%)
Oct 30, 2003	26.00	26.14	25.91	26.25	158,481	+0.25(+0.95%)
Oct 29, 2003	25.65	26.01	25.55	26.00	202,047	+0.35(+1.35%)
Oct 28, 2003	25.57	25.66	25.22	25.65	413,355	+0.04(+0.17%)
Oct 27, 2003	24.85	25.63	24.84	25.61	254,664	+0.81(+3.26%)
Oct 24, 2003	24.47	24.87	24.40	24.80	367,053	+0.35(+1.44%)
Oct 23, 2003	24.73	24.73	24.20	24.45	146,484	-0.37(-1.49%)
Oct 22, 2003	25.32	25.32	24.78	24.82	164,374	-0.53(-2.10%)
Oct 21, 2003	25.25	25.45	25.21	25.35	74,505	-0.00(-0.02%)
Oct 20, 2003	25.59	25.64	25.11	25.36	185,210	-0.20(-0.80%)
Oct 17, 2003	25.57	25.61	25.47	25.56	111,757	+0.11(+0.43%)
Oct 16, 2003	25.61	25.66	25.39	25.45	191,524	-0.16(-0.63%)
Oct 15, 2003	25.51	25.65	25.42	25.61	151,956	+0.16(+0.63%)
Oct 14, 2003	25.52	25.63	25.44	25.45	111,968	-0.13(-0.50%)
Oct 13, 2003	24.92	25.61	25.05	25.58	197,417	+0.67(+2.67%)
Oct 10, 2003	25.18	25.23	24.77	24.92	125,437	-0.19(-0.78%)
Oct 09, 2003	25.22	25.41	25.02	25.11	195,102	-0.02(-0.08%)
Oct 08, 2003	25.14	25.28	25.00	25.13	143,748	+0.03(+0.13%)
Oct 07, 2003	24.87	25.18	24.80	25.10	82,292	+0.23(+0.92%)
Oct 06, 2003	24.87	24.91	24.81	24.87	124,175	+0.06(+0.23%)
Oct 03, 2003	24.71	24.99	24.71	24.81	158,902	+0.29(+1.20%)
Oct 02, 2003	24.38	24.59	24.35	24.52	133,435	+0.05(+0.19%)
Oct 01, 2003	24.28	24.56	24.28	24.47	244,351	+0.29(+1.18%)
Sep 30, 2003	24.71	24.72	24.18	24.18	214,044	-0.59(-2.40%)
Sep 29, 2003	24.49	24.88	24.45	24.78	161,638	+0.34(+1.38%)
Sep 26, 2003	24.47	24.57	24.37	24.44	244,561	-0.03(-0.12%)
Sep 25, 2003	24.77	24.83	24.43	24.47	206,677	-0.15(-0.62%)
Sep 24, 2003	24.78	24.80	24.74	24.62	213,202	-0.20(-0.82%)
Sep 23, 2003	24.73	24.86	24.63	24.83	131,120	+0.10(+0.38%)
Sep 22, 2003	25.13	25.13	24.65	24.73	173,845	-0.52(-2.07%)
Sep 19, 2003	24.91	25.36	24.91	25.25	294,021	+0.34(+1.37%)
Sep 18, 2003	24.59	25.04	24.59	24.91	185,631	+0.32(+1.31%)
Sep 17, 2003	24.66	24.80	24.66	24.59	226,251	-0.13(-0.54%)
Sep 16, 2003	24.17	24.75	23.95	24.72	470,181	+0.77(+3.21%)
Sep 15, 2003	24.16	24.36	23.89	23.95	225,830	-0.17(-0.71%)
Sep 12, 2003	23.85	24.15	23.69	24.12	105,233	+0.20(+0.83%)
Sep 11, 2003	23.92	24.07	23.79	23.92	74,715	+0.05(+0.20%)
Sep 10, 2003	24.14	24.14	23.86	23.88	214,675	-0.31(-1.28%)
Sep 09, 2003	24.26	24.33	24.04	24.18	175,949	-0.07(-0.27%)
Sep 08, 2003	23.95	24.52	23.89	24.25	211,939	+0.38(+1.61%)
Sep 05, 2003	24.04	24.19	23.78	23.87	173,213	-0.26(-1.08%)
Sep 04, 2003	24.24	24.37	23.95	24.13	195,312	-0.20(-0.84%)
Sep 03, 2003	24.49	24.64	24.26	24.33	180,159	-0.27(-1.10%)

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.