Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.26	55.40	53.74	55.14	189,015	+0.62(+1.13%)
Nov 29, 2018	54.52	55.27	53.56	54.53	78,852	-0.36(-0.66%)
Nov 28, 2018	52.67	54.90	51.58	54.89	209,655	+2.37(+4.51%)
Nov 27, 2018	53.04	53.19	52.19	52.52	80,199	-0.89(-1.67%)
Nov 26, 2018	54.60	55.13	53.11	53.41	125,203	-0.65(-1.20%)
Nov 23, 2018	53.53	54.68	52.95	54.06	36,843	-0.31(-0.58%)
Nov 21, 2018		54.37	54.37	54.37	0	+1.13(+2.11%)
Nov 20, 2018	53.86	54.11	52.71	53.24	112,456	-1.54(-2.81%)
Nov 19, 2018	55.88	56.35	54.65	54.78	130,571	-1.30(-2.32%)
Nov 16, 2018	56.18	56.80	55.15	56.08	143,421	-0.44(-0.78%)
Nov 15, 2018	54.72	56.91	54.05	56.52	89,954	+1.24(+2.25%)
Nov 14, 2018	55.70	55.98	54.64	55.28	81,150	+0.41(+0.75%)
Nov 13, 2018	54.72	55.61	54.33	54.87	102,817	+0.36(+0.66%)
Nov 12, 2018	55.45	55.45	54.39	54.51	136,113	-0.94(-1.69%)
Nov 09, 2018	51.36	55.86	51.36	55.45	167,529	-1.16(-2.06%)
Nov 08, 2018	58.05	58.57	56.46	56.61	148,397	-1.92(-3.28%)
Nov 07, 2018	56.83	58.84	56.47	58.53	146,283	+2.22(+3.95%)
Nov 06, 2018	55.90	57.94	55.90	56.31	203,675	+0.21(+0.37%)
Nov 05, 2018	56.98	57.32	55.53	56.10	243,400	-1.31(-2.28%)
Nov 02, 2018	56.69	58.91	56.35	57.41	220,341	+1.96(+3.53%)
Nov 01, 2018	54.13	55.59	53.95	55.46	139,597	+1.86(+3.47%)
Oct 31, 2018	54.84	55.06	53.44	53.60	152,934	-0.48(-0.89%)
Oct 30, 2018	52.95	54.33	52.73	54.08	117,267	+1.00(+1.88%)
Oct 29, 2018	53.99	54.94	52.48	53.08	117,124	+0.00(+0.00%)
Oct 26, 2018	52.87	53.99	52.03	53.08	168,346	-0.51(-0.95%)
Oct 25, 2018	52.96	54.23	52.71	53.59	173,636	+1.04(+1.97%)
Oct 24, 2018	55.58	55.76	52.42	52.55	197,337	-2.96(-5.33%)
Oct 23, 2018	55.24	56.22	54.31	55.51	140,862	-0.71(-1.27%)
Oct 22, 2018	55.60	56.40	55.05	56.22	136,067	+0.75(+1.36%)
Oct 19, 2018	56.59	56.76	55.15	55.47	138,926	-1.03(-1.82%)
Oct 18, 2018	56.56	56.96	56.14	56.49	156,612	-0.35(-0.62%)
Oct 17, 2018	57.23	57.52	56.55	56.85	133,096	-0.75(-1.31%)
Oct 16, 2018	56.17	57.68	55.31	57.60	175,834	+1.81(+3.25%)
Oct 15, 2018	55.99	56.63	55.48	55.79	128,779	-0.23(-0.42%)
Oct 12, 2018	57.51	57.51	55.19	56.02	148,120	-0.55(-0.97%)
Oct 11, 2018	58.21	58.72	56.53	56.57	145,006	-2.11(-3.60%)
Oct 10, 2018	60.48	60.63	58.59	58.69	205,287	-2.04(-3.35%)
Oct 09, 2018	62.72	63.12	60.59	60.72	173,896	-2.29(-3.64%)
Oct 08, 2018	63.32	63.56	62.70	63.01	247,381	-0.67(-1.05%)
Oct 05, 2018	64.91	65.00	63.62	63.68	142,910	-1.22(-1.89%)
Oct 04, 2018	65.93	66.27	64.73	64.90	108,307	-1.32(-2.00%)
Oct 03, 2018	65.73	67.04	65.10	66.22	82,168	+0.69(+1.05%)
Oct 02, 2018	65.99	66.46	65.07	65.54	63,671	-0.40(-0.61%)
Oct 01, 2018	66.36	66.95	65.64	65.94	92,880	-0.23(-0.36%)
Sep 28, 2018	65.49	66.52	65.49	66.18	127,077	+0.34(+0.52%)
Sep 27, 2018	66.18	66.27	65.64	65.83	78,249	-0.44(-0.66%)
Sep 26, 2018	66.91	67.33	65.86	66.27	98,240	-0.69(-1.02%)
Sep 25, 2018	67.15	67.41	66.71	66.96	103,002	-0.05(-0.07%)
Sep 24, 2018	67.30	67.30	66.03	67.01	104,087	-0.44(-0.65%)
Sep 21, 2018	68.57	68.75	67.20	67.45	283,880	-1.13(-1.64%)
Sep 20, 2018	67.94	69.06	67.30	68.57	116,984	+1.03(+1.52%)
Sep 19, 2018	66.52	67.60	66.52	67.55	182,849	+0.83(+1.25%)
Sep 18, 2018	66.81	67.11	65.74	66.71	121,537	-0.15(-0.22%)
Sep 17, 2018	66.76	67.35	66.47	66.86	78,042	+0.34(+0.52%)
Sep 14, 2018	65.54	67.11	65.44	66.52	137,292	+1.08(+1.65%)
Sep 13, 2018	65.10	65.59	64.61	65.44	105,938	+0.78(+1.21%)
Sep 12, 2018	64.17	65.27	63.97	64.66	133,484	+0.29(+0.46%)
Sep 11, 2018	64.56	64.95	63.63	64.36	136,966	-0.54(-0.83%)
Sep 10, 2018	65.29	65.59	64.81	64.90	76,793	-0.15(-0.23%)
Sep 07, 2018	64.66	65.10	64.07	65.05	86,931	+0.15(+0.23%)
Sep 06, 2018	65.49	65.88	64.56	64.90	94,608	-0.54(-0.82%)
Sep 05, 2018	64.95	65.93	64.56	65.44	124,753	+0.39(+0.60%)

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.