Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.09	25.20	24.37	25.11	207,526	-0.08(-0.30%)
Nov 27, 2009	24.80	25.37	24.75	25.18	83,614	-0.52(-2.02%)
Nov 25, 2009	25.79	26.03	25.46	25.70	93,554	-0.06(-0.22%)
Nov 24, 2009	26.19	26.31	25.43	25.76	158,565	-0.63(-2.39%)
Nov 23, 2009	26.20	26.78	26.20	26.39	159,432	+0.49(+1.89%)
Nov 20, 2009	25.85	26.06	25.67	25.90	170,966	-0.05(-0.20%)
Nov 19, 2009	26.39	26.92	25.83	25.95	199,614	-0.68(-2.55%)
Nov 18, 2009	26.85	26.85	26.46	26.63	193,749	-0.16(-0.60%)
Nov 17, 2009	26.48	27.04	26.24	26.79	300,926	+0.30(+1.15%)
Nov 16, 2009	26.33	26.73	26.25	26.49	488,953	+0.32(+1.23%)
Nov 13, 2009	26.06	26.42	25.72	26.17	238,851	+0.08(+0.29%)
Nov 12, 2009	26.30	26.75	25.99	26.09	144,739	-0.35(-1.31%)
Nov 11, 2009	26.54	26.75	26.16	26.44	169,814	+0.10(+0.40%)
Nov 10, 2009	26.56	26.85	26.07	26.33	302,524	-0.43(-1.62%)
Nov 09, 2009	26.25	27.26	26.10	26.76	290,068	+0.86(+3.30%)
Nov 06, 2009	25.65	26.22	25.64	25.91	229,532	+0.12(+0.46%)
Nov 05, 2009	24.66	26.03	24.66	25.79	363,016	+1.37(+5.62%)
Nov 04, 2009	24.87	25.00	24.36	24.42	321,619	-0.23(-0.93%)
Nov 03, 2009	23.49	24.66	23.32	24.65	343,226	+1.01(+4.28%)
Nov 02, 2009	23.61	24.05	23.01	23.63	232,552	+0.23(+0.97%)
Oct 30, 2009	24.11	24.15	23.30	23.41	323,815	-0.95(-3.88%)
Oct 29, 2009	24.30	24.62	24.17	24.35	177,566	+0.26(+1.06%)
Oct 28, 2009	24.53	25.03	23.92	24.09	298,045	-0.60(-2.42%)
Oct 27, 2009	24.73	25.50	24.60	24.69	260,041	+0.14(+0.58%)
Oct 26, 2009	24.72	25.18	24.33	24.55	243,193	-0.04(-0.15%)
Oct 23, 2009	24.60	24.69	24.17	24.59	845,485	+1.38(+5.96%)
Oct 22, 2009	22.96	23.48	22.62	23.21	218,167	+0.16(+0.70%)
Oct 21, 2009	23.38	23.91	23.02	23.04	297,982	-0.35(-1.48%)
Oct 20, 2009	23.31	23.54	23.28	23.39	100,712	-0.50(-2.09%)
Oct 19, 2009	23.40	23.97	23.22	23.89	107,836	+0.64(+2.74%)
Oct 16, 2009	23.50	23.56	23.07	23.25	137,670	-0.36(-1.53%)
Oct 15, 2009	23.50	23.66	23.19	23.61	119,311	-0.07(-0.28%)
Oct 14, 2009	23.09	23.80	22.89	23.68	141,608	+0.84(+3.68%)
Oct 13, 2009	22.90	22.93	22.51	22.84	76,020	-0.14(-0.62%)
Oct 12, 2009	23.22	23.22	22.86	22.98	38,990	+0.07(+0.31%)
Oct 09, 2009	22.67	22.93	22.52	22.91	77,243	+0.24(+1.07%)
Oct 08, 2009	22.51	22.92	22.41	22.67	147,970	+0.37(+1.66%)
Oct 07, 2009	22.24	22.57	22.11	22.30	56,333	-0.01(-0.04%)
Oct 06, 2009	22.17	22.64	22.01	22.31	131,831	+0.37(+1.69%)
Oct 05, 2009	21.79	22.08	21.66	21.94	270,573	+0.15(+0.70%)
Oct 02, 2009	21.80	22.06	21.74	21.79	274,780	-0.41(-1.84%)
Oct 01, 2009	22.44	22.59	22.07	22.19	337,409	-0.40(-1.79%)
Sep 30, 2009	22.87	22.87	22.18	22.60	280,671	-0.18(-0.79%)
Sep 29, 2009	22.87	23.03	22.56	22.78	155,010	-0.03(-0.12%)
Sep 28, 2009	22.74	22.94	22.69	22.81	206,560	+0.23(+1.01%)
Sep 25, 2009	22.67	22.81	22.38	22.58	133,505	-0.13(-0.57%)
Sep 24, 2009	23.23	23.46	22.48	22.71	164,079	-0.51(-2.21%)
Sep 23, 2009	23.96	23.96	23.21	23.22	151,070	-0.53(-2.22%)
Sep 22, 2009	24.21	24.21	23.65	23.75	117,084	-0.25(-1.03%)
Sep 21, 2009	23.86	24.13	23.70	23.99	82,113	-0.18(-0.73%)
Sep 18, 2009	23.33	24.29	23.27	24.17	365,737	+1.02(+4.41%)
Sep 17, 2009	23.18	23.40	23.09	23.15	96,808	+0.00(+0.00%)
Sep 16, 2009	22.42	23.31	22.38	23.15	155,862	+0.86(+3.84%)
Sep 15, 2009	22.11	22.46	22.05	22.29	149,788	+0.10(+0.45%)
Sep 14, 2009	21.65	22.24	21.49	22.19	142,948	+0.43(+1.99%)
Sep 11, 2009	21.98	22.20	21.63	21.76	307,341	-0.19(-0.84%)
Sep 10, 2009	21.84	22.01	21.51	21.95	205,490	+0.09(+0.41%)
Sep 09, 2009	21.47	22.07	21.30	21.86	142,673	+0.29(+1.34%)
Sep 08, 2009	21.26	21.59	21.10	21.57	208,873	+0.57(+2.74%)
Sep 04, 2009	20.75	21.02	20.38	20.99	102,486	+0.25(+1.19%)
Sep 03, 2009	20.84	20.84	20.22	20.74	116,838	+0.07(+0.32%)
Sep 02, 2009	20.72	20.87	20.52	20.68	152,261	-0.12(-0.57%)

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.