Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.02	22.46	21.80	22.31	160,670	-0.33(-1.47%)
Nov 26, 2008	21.30	22.64	20.66	22.64	346,717	+1.35(+6.36%)
Nov 25, 2008	20.95	21.34	20.44	21.28	475,666	+0.46(+2.19%)
Nov 24, 2008	20.80	21.27	20.31	20.83	649,236	+0.19(+0.92%)
Nov 21, 2008	18.99	20.64	18.28	20.64	745,718	+1.65(+8.68%)
Nov 20, 2008	20.47	20.80	18.99	18.99	746,558	-1.81(-8.68%)
Nov 19, 2008	22.25	22.75	20.79	20.80	537,007	-1.28(-5.81%)
Nov 18, 2008	22.22	22.69	21.25	22.08	400,990	-0.29(-1.27%)
Nov 17, 2008	21.23	23.37	21.23	22.36	540,116	+1.01(+4.72%)
Nov 14, 2008	22.54	22.78	21.29	21.36	0	-1.45(-6.35%)
Nov 13, 2008	21.54	22.80	20.51	22.80	775,175	+1.34(+6.24%)
Nov 12, 2008	22.34	22.50	21.43	21.47	378,803	-1.22(-5.38%)
Nov 11, 2008	23.13	23.26	22.46	22.69	506,546	-0.61(-2.63%)
Nov 10, 2008	24.80	24.81	22.62	23.30	584,694	-1.03(-4.24%)
Nov 07, 2008	24.42	24.85	23.54	24.33	0	+0.13(+0.53%)
Nov 06, 2008	25.13	25.48	24.20	24.20	417,744	-1.05(-4.16%)
Nov 05, 2008	27.17	27.31	25.16	25.25	461,450	-2.02(-7.42%)
Nov 04, 2008	27.80	27.83	26.74	27.28	478,481	-0.04(-0.14%)
Nov 03, 2008	26.99	27.70	26.68	27.31	401,533	+0.35(+1.29%)
Oct 31, 2008	25.70	27.58	25.35	26.97	0	+1.27(+4.96%)
Oct 30, 2008	24.74	25.72	24.55	25.69	283,371	+0.96(+3.86%)
Oct 29, 2008	24.57	25.52	24.18	24.74	596,885	+0.12(+0.50%)
Oct 28, 2008	22.76	24.61	21.96	24.61	701,029	+2.10(+9.30%)
Oct 27, 2008	23.04	23.78	22.52	22.52	422,987	-0.95(-4.03%)
Oct 24, 2008	23.01	24.14	21.80	23.47	463,879	-0.00(-0.02%)
Oct 23, 2008	24.06	24.52	22.24	23.47	381,747	-0.45(-1.87%)
Oct 22, 2008	24.71	25.01	23.20	23.92	411,518	-1.36(-5.39%)
Oct 21, 2008	25.72	26.16	25.22	25.28	450,428	-0.89(-3.41%)
Oct 20, 2008	25.07	26.27	24.77	26.17	623,555	+1.32(+5.29%)
Oct 17, 2008	25.04	25.94	24.48	24.86	0	-1.32(-5.05%)
Oct 16, 2008	23.33	26.18	22.89	26.18	840,245	+2.90(+12.45%)
Oct 15, 2008	24.99	25.08	23.08	23.28	1,175,938	-1.98(-7.83%)
Oct 14, 2008	26.39	27.42	24.67	25.26	460,907	-1.08(-4.10%)
Oct 13, 2008	23.83	26.33	23.83	26.33	605,173	+2.98(+12.78%)
Oct 10, 2008	22.53	24.65	21.94	23.35	0	-0.30(-1.27%)
Oct 09, 2008	25.35	25.76	23.57	23.65	660,797	-1.70(-6.71%)
Oct 08, 2008	24.57	26.60	24.43	25.35	727,002	+0.14(+0.57%)
Oct 07, 2008	25.67	26.26	25.02	25.21	752,955	-0.25(-0.97%)
Oct 06, 2008	25.42	26.02	23.88	25.46	518,421	-0.42(-1.62%)
Oct 03, 2008	26.19	27.19	25.76	25.87	0	-0.02(-0.07%)
Oct 02, 2008	27.36	27.41	25.80	25.89	283,002	-1.58(-5.76%)
Oct 01, 2008	27.95	27.95	27.30	27.48	243,337	-0.73(-2.58%)
Sep 30, 2008	27.98	28.37	27.39	28.20	333,396	+0.69(+2.52%)
Sep 29, 2008	28.86	29.21	27.21	27.51	411,598	-1.77(-6.04%)
Sep 26, 2008	28.99	29.30	28.50	29.28	0	-0.13(-0.44%)
Sep 25, 2008	29.02	29.57	28.76	29.40	241,746	+0.45(+1.56%)
Sep 24, 2008	29.70	29.70	28.86	28.95	195,490	-0.63(-2.12%)
Sep 23, 2008	30.43	30.73	29.41	29.58	317,481	-1.04(-3.40%)
Sep 22, 2008	31.72	32.22	30.52	30.62	288,502	-0.96(-3.05%)
Sep 19, 2008	30.70	33.16	26.51	31.58	0	+1.78(+5.96%)
Sep 18, 2008	28.96	29.99	28.23	29.81	507,409	+0.95(+3.31%)
Sep 17, 2008	30.17	30.33	28.85	28.85	283,141	-1.62(-5.32%)
Sep 16, 2008	28.91	30.47	28.69	30.47	369,091	+1.23(+4.19%)
Sep 15, 2008	29.82	30.69	29.14	29.25	306,191	-1.32(-4.31%)
Sep 12, 2008	30.27	30.75	30.04	30.56	303,806	+0.18(+0.59%)
Sep 11, 2008	30.27	30.43	29.66	30.38	534,791	-0.15(-0.50%)
Sep 10, 2008	30.31	30.95	30.19	30.53	383,953	+0.12(+0.39%)
Sep 09, 2008	31.55	31.81	30.42	30.42	373,747	-1.02(-3.23%)
Sep 08, 2008	31.17	31.57	30.90	31.43	402,549	+1.08(+3.57%)
Sep 05, 2008	30.13	30.43	29.42	30.35	0	+0.21(+0.71%)
Sep 04, 2008	31.00	31.00	29.95	30.14	484,054	-1.06(-3.41%)
Sep 03, 2008	31.09	31.48	30.84	31.20	305,892	+0.05(+0.17%)

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.