Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.77	35.93	35.34	35.49	244,169	-0.28(-0.79%)
Nov 29, 2012	35.02	36.12	35.02	35.78	224,303	+0.59(+1.68%)
Nov 28, 2012	34.91	35.27	34.49	35.19	128,189	-0.05(-0.14%)
Nov 27, 2012	35.13	35.45	34.82	35.24	123,202	+0.09(+0.25%)
Nov 26, 2012	34.96	35.18	34.68	35.15	114,846	+0.08(+0.22%)
Nov 23, 2012	34.69	35.09	34.69	35.07	58,902	+0.54(+1.57%)
Nov 21, 2012	34.49	34.59	34.19	34.53	117,200	-0.10(-0.29%)
Nov 20, 2012	34.07	34.65	33.88	34.63	139,151	+0.33(+0.97%)
Nov 19, 2012	33.58	34.30	33.58	34.30	189,126	+1.13(+3.41%)
Nov 16, 2012	33.16	33.51	33.04	33.17	407,356	-0.04(-0.13%)
Nov 15, 2012	33.55	33.63	32.83	33.21	213,174	-0.42(-1.24%)
Nov 14, 2012	32.99	34.05	32.84	33.63	337,409	+0.77(+2.35%)
Nov 13, 2012	33.13	33.45	32.82	32.86	172,543	-0.48(-1.44%)
Nov 12, 2012	33.95	34.10	33.29	33.34	90,005	-0.43(-1.26%)
Nov 09, 2012	33.72	34.37	33.65	33.76	123,552	-0.09(-0.26%)
Nov 08, 2012	34.09	34.28	33.85	33.85	143,356	-0.35(-1.04%)
Nov 07, 2012	34.13	34.38	33.87	34.20	237,465	-0.33(-0.96%)
Nov 06, 2012	34.49	34.70	34.43	34.54	147,947	+0.11(+0.32%)
Nov 05, 2012	34.20	34.49	33.96	34.43	111,556	+0.17(+0.49%)
Nov 02, 2012	35.63	35.63	34.26	34.26	309,468	-1.11(-3.15%)
Nov 01, 2012	34.45	35.82	34.36	35.37	256,595	+1.00(+2.90%)
Oct 31, 2012	33.90	34.48	33.83	34.37	151,349	+0.37(+1.09%)
Oct 26, 2012	34.66	34.00	34.00	34.00	315,224	-0.70(-2.00%)
Oct 25, 2012	34.54	34.76	34.23	34.70	176,840	+0.51(+1.50%)
Oct 24, 2012	34.07	34.23	33.88	34.19	149,308	+0.31(+0.91%)
Oct 23, 2012	33.59	34.11	33.48	33.88	153,857	+0.26(+0.78%)
Oct 19, 2012	34.07	34.14	33.53	33.61	199,291	-0.68(-1.99%)
Oct 18, 2012	34.41	34.42	34.21	34.30	100,832	-0.13(-0.38%)
Oct 17, 2012	34.36	34.60	34.27	34.43	110,866	+0.18(+0.52%)
Oct 16, 2012	34.29	34.58	34.16	34.25	136,551	+0.22(+0.65%)
Oct 15, 2012	33.63	34.06	33.52	34.03	115,407	+0.39(+1.17%)
Oct 12, 2012	33.82	33.94	33.52	33.63	80,745	-0.23(-0.68%)
Oct 11, 2012	33.97	34.46	33.68	33.86	112,313	+0.12(+0.36%)
Oct 10, 2012	33.75	33.88	33.46	33.74	107,910	+0.05(+0.16%)
Oct 09, 2012	34.01	34.01	33.54	33.69	109,769	-0.24(-0.72%)
Oct 08, 2012	34.17	34.20	33.93	33.94	55,779	-0.36(-1.05%)
Oct 05, 2012	34.29	34.69	34.14	34.30	105,969	+0.18(+0.53%)
Oct 04, 2012	34.00	34.11	33.58	34.11	161,004	+0.31(+0.91%)
Oct 03, 2012	34.06	34.13	33.67	33.81	180,422	-0.25(-0.73%)
Oct 02, 2012	34.24	34.31	33.86	34.06	126,465	-0.05(-0.15%)
Oct 01, 2012	34.20	34.25	33.77	34.11	277,958	+0.09(+0.25%)
Sep 28, 2012	33.99	34.19	33.73	34.02	183,003	-0.21(-0.60%)
Sep 27, 2012	34.32	34.32	34.01	34.23	143,210	+0.05(+0.14%)
Sep 26, 2012	34.17	34.33	33.90	34.18	203,159	-0.02(-0.06%)
Sep 25, 2012	34.48	34.98	34.19	34.20	213,183	-0.09(-0.27%)
Sep 24, 2012	34.79	34.97	34.09	34.29	306,993	-0.61(-1.75%)
Sep 21, 2012	34.95	35.49	34.78	34.90	655,037	-0.03(-0.10%)
Sep 20, 2012	34.66	35.04	34.43	34.93	216,010	+0.12(+0.33%)
Sep 19, 2012	35.11	35.16	34.71	34.82	199,817	-0.10(-0.27%)
Sep 18, 2012	34.98	35.21	34.82	34.91	236,389	-0.07(-0.21%)
Sep 17, 2012	35.28	35.38	34.84	34.99	277,923	-0.50(-1.42%)
Sep 14, 2012	35.37	36.26	34.93	35.49	570,479	+0.21(+0.58%)
Sep 13, 2012	34.30	35.38	34.19	35.28	307,706	+0.83(+2.39%)
Sep 12, 2012	34.36	34.49	34.07	34.46	218,009	+0.09(+0.27%)
Sep 11, 2012	33.97	34.46	33.85	34.37	279,647	+0.49(+1.44%)
Sep 10, 2012	33.89	34.01	33.76	33.88	122,977	+0.07(+0.21%)
Sep 07, 2012	34.04	34.04	33.68	33.81	361,484	-0.07(-0.21%)
Sep 06, 2012	33.33	33.91	33.33	33.88	236,018	+0.75(+2.27%)
Sep 05, 2012	32.97	33.29	32.50	33.13	333,779	+0.35(+1.05%)

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.