Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	29.00	29.32	28.84	29.02	195,161	-0.37(-1.27%)
Nov 29, 2010	29.10	29.46	28.78	29.39	136,246	+0.00(+0.00%)
Nov 26, 2010	29.21	29.53	29.14	29.39	39,408	-0.12(-0.40%)
Nov 24, 2010	29.11	29.51	29.51	29.51	145,607	+0.73(+2.53%)
Nov 23, 2010	28.74	28.95	28.62	28.78	192,232	-0.38(-1.29%)
Nov 22, 2010	28.62	29.25	28.44	29.15	244,276	+0.31(+1.06%)
Nov 19, 2010	28.68	28.99	28.56	28.85	130,387	+0.05(+0.18%)
Nov 18, 2010	28.54	29.01	28.54	28.80	180,588	+0.66(+2.34%)
Nov 17, 2010	28.24	28.39	28.04	28.14	189,962	-0.02(-0.07%)
Nov 16, 2010	28.02	28.34	27.96	28.16	292,121	-0.16(-0.56%)
Nov 15, 2010	28.35	28.58	28.22	28.32	137,969	+0.09(+0.30%)
Nov 12, 2010	28.60	28.89	27.99	28.23	130,548	-0.69(-2.37%)
Nov 11, 2010	28.63	29.13	28.49	28.92	211,186	-0.01(-0.05%)
Nov 10, 2010	28.26	28.95	28.01	28.93	241,393	+0.75(+2.65%)
Nov 09, 2010	28.69	28.72	28.02	28.18	172,077	-0.47(-1.63%)
Nov 08, 2010	28.51	28.76	28.38	28.65	97,565	+0.10(+0.35%)
Nov 05, 2010	28.41	28.58	28.32	28.55	114,672	+0.14(+0.49%)
Nov 04, 2010	27.94	28.56	27.81	28.41	187,100	+0.99(+3.61%)
Nov 03, 2010	27.27	27.43	26.96	27.42	175,071	+0.14(+0.51%)
Nov 02, 2010	27.18	27.60	27.12	27.28	253,581	+0.39(+1.45%)
Nov 01, 2010	28.14	28.19	26.68	26.89	415,732	-1.07(-3.82%)
Oct 29, 2010	26.21	28.78	26.18	27.96	394,548	+0.10(+0.34%)
Oct 28, 2010	28.38	28.56	27.54	27.86	187,163	-0.24(-0.86%)
Oct 27, 2010	28.27	28.57	27.66	28.11	247,449	-0.83(-2.87%)
Oct 25, 2010	28.53	29.19	28.53	28.94	225,787	+0.69(+2.45%)
Oct 22, 2010	28.50	28.50	28.09	28.24	108,865	-0.18(-0.62%)
Oct 21, 2010	28.55	28.84	27.88	28.42	179,545	+0.08(+0.29%)
Oct 20, 2010	27.88	28.50	27.83	28.34	120,054	+0.63(+2.29%)
Oct 19, 2010	27.79	28.38	27.57	27.71	232,330	-0.58(-2.06%)
Oct 18, 2010	28.06	28.37	28.06	28.29	92,571	+0.27(+0.97%)
Oct 15, 2010	28.58	28.76	27.97	28.02	297,879	-0.37(-1.29%)
Oct 14, 2010	28.53	28.59	28.04	28.38	140,094	-0.12(-0.42%)
Oct 13, 2010	28.32	28.66	28.20	28.50	162,569	+0.32(+1.13%)
Oct 12, 2010	28.22	28.28	27.85	28.18	86,909	-0.08(-0.27%)
Oct 11, 2010	28.45	28.55	28.14	28.26	90,537	-0.25(-0.89%)
Oct 08, 2010	28.51	28.59	28.03	28.51	207,228	+0.28(+1.00%)
Oct 07, 2010	28.43	28.43	27.92	28.23	780	+0.03(+0.12%)
Oct 06, 2010	28.38	28.54	28.08	28.20	156,899	-0.31(-1.09%)
Oct 05, 2010	27.70	28.58	27.48	28.51	181,509	+1.22(+4.45%)
Oct 04, 2010	27.82	27.83	27.14	27.29	172,528	-0.66(-2.35%)
Oct 01, 2010	27.95	28.35	27.70	27.95	138,357	-0.13(-0.46%)
Sep 30, 2010	28.08	28.58	27.84	28.08	173,686	+0.09(+0.33%)
Sep 29, 2010	28.24	28.42	27.64	27.99	162,113	-0.45(-1.59%)
Sep 28, 2010	27.73	28.46	27.08	28.44	369	+0.87(+3.16%)
Sep 27, 2010	27.75	27.85	27.49	27.57	93,569	-0.26(-0.93%)
Sep 24, 2010	27.12	27.83	27.03	27.83	195,351	+1.12(+4.21%)
Sep 23, 2010	27.07	27.51	26.66	26.70	1,523	-0.65(-2.39%)
Sep 22, 2010	27.30	27.69	27.07	27.35	112,556	-0.10(-0.36%)
Sep 21, 2010	27.68	27.87	27.39	27.45	134,049	-0.20(-0.72%)
Sep 20, 2010	27.31	27.70	27.03	27.65	246,912	+0.42(+1.56%)
Sep 17, 2010	27.23	27.42	26.73	27.23	309,355	+0.28(+1.03%)
Sep 15, 2010	27.04	27.15	26.62	26.95	162,418	-0.13(-0.48%)
Sep 14, 2010	27.14	27.35	26.83	27.08	135,725	-0.04(-0.14%)
Sep 13, 2010	27.02	27.25	26.70	27.12	210,197	+0.51(+1.90%)
Sep 10, 2010	26.58	27.03	26.41	26.61	161,792	+0.03(+0.11%)
Sep 09, 2010	26.95	26.99	26.35	26.59	146,215	-0.01(-0.05%)
Sep 08, 2010	26.33	26.94	26.29	26.60	153,176	+0.30(+1.14%)
Sep 07, 2010	26.73	26.73	26.22	26.30	1,242	-0.57(-2.13%)
Sep 03, 2010	27.05	27.16	26.57	26.87	184,808	+0.30(+1.11%)
Sep 02, 2010	26.91	27.06	26.15	26.58	619	-0.36(-1.33%)

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.