Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.08	28.09	27.85	27.93	167,753	-0.15(-0.54%)
Dec 28, 2006	28.12	28.19	28.05	28.08	215,743	-0.07(-0.24%)
Dec 27, 2006	28.20	28.48	28.03	28.15	159,334	-0.03(-0.10%)
Dec 26, 2006	27.91	28.18	27.91	28.18	146,284	+0.24(+0.87%)
Dec 22, 2006	28.09	28.09	27.67	27.94	223,320	-0.15(-0.54%)
Dec 21, 2006	28.05	28.23	27.97	28.09	370,236	+0.12(+0.44%)
Dec 20, 2006	27.67	28.02	27.58	27.96	109,029	+0.29(+1.05%)
Dec 19, 2006	27.51	27.82	27.49	27.67	120,816	-0.02(-0.07%)
Dec 18, 2006	27.83	27.86	27.63	27.69	210,270	-0.05(-0.19%)
Dec 15, 2006	27.73	27.97	27.71	27.75	300,146	+0.02(+0.07%)
Dec 14, 2006	27.42	27.92	27.37	27.73	129,446	+0.38(+1.41%)
Dec 13, 2006	27.27	27.38	27.22	27.34	98,715	+0.17(+0.61%)
Dec 12, 2006	27.37	27.37	27.02	27.18	193,853	-0.19(-0.69%)
Dec 11, 2006	27.41	27.48	27.31	27.37	135,970	-0.07(-0.24%)
Dec 08, 2006	27.39	27.61	27.23	27.43	107,135	+0.02(+0.07%)
Dec 07, 2006	27.48	27.61	27.23	27.41	109,239	-0.07(-0.26%)
Dec 06, 2006	27.51	27.67	27.40	27.48	126,288	-0.08(-0.28%)
Dec 05, 2006	27.75	27.95	27.55	27.56	122,921	-0.14(-0.51%)
Dec 04, 2006	27.22	27.83	27.22	27.70	158,913	+0.52(+1.92%)
Dec 01, 2006	26.94	27.19	26.81	27.18	239,527	+0.18(+0.65%)
Nov 30, 2006	26.92	27.12	26.76	27.00	132,182	+0.08(+0.30%)
Nov 29, 2006	27.03	27.17	26.58	26.92	151,336	+0.07(+0.27%)
Nov 28, 2006	26.76	26.98	26.51	26.85	119,342	+0.08(+0.28%)
Nov 27, 2006	27.64	27.76	26.51	26.78	282,045	-0.98(-3.53%)
Nov 24, 2006	27.48	27.76	27.36	27.76	46,726	+0.15(+0.55%)
Nov 22, 2006	27.48	27.63	27.41	27.60	93,453	+0.22(+0.82%)
Nov 21, 2006	27.62	27.64	27.28	27.38	134,076	-0.20(-0.74%)
Nov 20, 2006	27.48	27.75	27.30	27.58	128,604	+0.15(+0.55%)
Nov 17, 2006	27.41	27.54	27.26	27.43	150,915	+0.07(+0.26%)
Nov 16, 2006	27.47	27.52	27.18	27.36	184,802	+0.01(+0.03%)
Nov 15, 2006	27.12	27.37	27.04	27.35	162,912	+0.34(+1.27%)
Nov 14, 2006	26.57	27.03	26.47	27.01	209,218	+0.44(+1.66%)
Nov 13, 2006	26.41	26.64	26.41	26.57	245,421	+0.16(+0.61%)
Nov 10, 2006	26.30	26.48	26.30	26.41	189,854	+0.12(+0.45%)
Nov 09, 2006	26.34	26.48	26.19	26.29	138,075	-0.01(-0.05%)
Nov 08, 2006	26.01	26.32	25.98	26.30	146,916	+0.12(+0.47%)
Nov 07, 2006	26.09	26.70	26.09	26.18	106,503	+0.05(+0.20%)
Nov 06, 2006	26.13	26.18	25.98	26.13	167,332	+0.11(+0.44%)
Nov 03, 2006	26.20	26.26	25.87	26.01	89,665	-0.07(-0.27%)
Nov 02, 2006	25.85	26.24	25.74	26.08	173,015	+0.12(+0.46%)
Nov 01, 2006	26.21	26.42	25.92	25.96	184,592	-0.24(-0.92%)
Oct 31, 2006	26.35	26.44	26.05	26.21	144,179	-0.04(-0.16%)
Oct 30, 2006	26.11	26.36	25.79	26.25	186,696	+0.08(+0.29%)
Oct 27, 2006	26.88	27.31	26.17	26.17	385,391	-0.23(-0.88%)
Oct 26, 2006	26.45	26.56	25.97	26.41	223,320	+0.07(+0.27%)
Oct 25, 2006	26.23	26.42	26.10	26.33	159,755	+0.14(+0.54%)
Oct 24, 2006	26.06	26.31	25.99	26.19	114,501	+0.04(+0.15%)
Oct 23, 2006	26.10	26.34	26.08	26.15	91,769	-0.06(-0.24%)
Oct 20, 2006	26.34	26.34	25.77	26.22	97,663	-0.08(-0.31%)
Oct 19, 2006	26.18	26.50	26.10	26.30	154,914	+0.18(+0.69%)
Oct 18, 2006	26.06	26.25	26.01	26.12	128,183	+0.24(+0.94%)
Oct 17, 2006	25.76	25.98	25.67	25.87	72,616	+0.00(+0.00%)
Oct 16, 2006	25.63	25.96	25.56	25.87	83,350	+0.24(+0.95%)
Oct 13, 2006	25.66	25.83	25.51	25.63	151,757	+0.05(+0.20%)
Oct 12, 2006	25.23	25.58	25.10	25.58	120,395	+0.56(+2.22%)
Oct 11, 2006	25.09	25.23	24.82	25.02	188,380	-0.06(-0.25%)
Oct 10, 2006	25.32	25.37	25.04	25.09	159,123	-0.19(-0.75%)
Oct 09, 2006	25.05	25.30	24.96	25.28	104,819	+0.18(+0.72%)
Oct 06, 2006	25.04	25.19	24.83	25.09	135,550	+0.06(+0.25%)
Oct 05, 2006	25.04	25.15	24.98	25.03	211,112	+0.01(+0.06%)
Oct 04, 2006	24.54	25.04	24.49	25.02	187,749	+0.45(+1.84%)
Oct 03, 2006	24.83	24.83	24.35	24.57	291,937	-0.38(-1.52%)

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.