Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	68.98	67.21	67.21	67.21	230,533	-1.64(-2.38%)
Dec 30, 2014	69.58	69.84	68.41	68.85	144,297	-1.15(-1.65%)
Dec 29, 2014	69.23	70.60	68.99	70.00	95,911	+0.72(+1.03%)
Dec 26, 2014	69.87	69.89	68.85	69.28	94,942	-0.24(-0.35%)
Dec 24, 2014	69.67	69.52	69.52	69.52	157,890	+0.11(+0.15%)
Dec 23, 2014	68.71	69.51	68.48	69.42	164,517	+1.11(+1.63%)
Dec 22, 2014	68.29	68.39	67.22	68.30	196,433	-0.27(-0.40%)
Dec 19, 2014	66.70	69.12	66.39	68.58	809,409	+1.95(+2.93%)
Dec 18, 2014	65.31	66.67	64.68	66.62	229,455	+2.07(+3.21%)
Dec 17, 2014	62.71	64.72	62.45	64.55	322,240	+1.90(+3.03%)
Dec 16, 2014	62.67	63.30	62.16	62.65	337,683	-0.41(-0.64%)
Dec 15, 2014	64.02	64.22	62.83	63.06	235,933	-0.37(-0.58%)
Dec 12, 2014	63.90	64.25	62.39	63.43	314,948	-1.56(-2.40%)
Dec 11, 2014	64.69	66.05	64.66	64.98	210,676	+0.77(+1.21%)
Dec 10, 2014	67.12	67.35	64.18	64.21	206,296	-3.08(-4.57%)
Dec 09, 2014	67.01	67.52	66.18	67.29	416,849	-0.64(-0.94%)
Dec 08, 2014	69.75	70.25	67.69	67.93	200,612	-2.25(-3.21%)
Dec 05, 2014	70.16	71.03	69.65	70.18	193,952	-0.15(-0.21%)
Dec 04, 2014	71.48	71.57	70.02	70.33	151,671	-1.21(-1.69%)
Dec 03, 2014	70.29	71.65	70.27	71.54	139,018	+1.34(+1.90%)
Dec 02, 2014	69.84	70.29	69.51	70.20	237,513	+0.63(+0.90%)
Dec 01, 2014	71.66	71.66	69.50	69.57	301,263	-2.26(-3.15%)
Nov 28, 2014	73.69	73.85	71.56	71.84	112,263	-1.86(-2.52%)
Nov 26, 2014	73.74	73.69	73.69	73.69	129,578	-0.20(-0.28%)
Nov 25, 2014	74.82	75.21	73.85	73.90	115,911	-0.96(-1.28%)
Nov 24, 2014	73.95	74.87	73.56	74.86	106,109	+0.95(+1.28%)
Nov 21, 2014	74.93	74.94	73.67	73.91	169,530	-0.14(-0.18%)
Nov 20, 2014	72.99	74.04	72.75	74.04	99,843	+0.62(+0.84%)
Nov 19, 2014	74.37	74.72	72.89	73.42	106,902	-0.98(-1.31%)
Nov 18, 2014	73.76	75.39	73.76	74.40	177,185	+0.93(+1.26%)
Nov 17, 2014	73.83	74.54	73.44	73.47	171,408	-0.40(-0.54%)
Nov 14, 2014	73.99	74.19	73.56	73.87	174,674	-0.04(-0.05%)
Nov 13, 2014	74.77	74.89	73.56	73.91	118,888	-0.55(-0.74%)
Nov 12, 2014	73.50	74.51	73.50	74.46	204,116	+0.75(+1.02%)
Nov 11, 2014	74.38	74.83	73.50	73.71	189,543	-0.62(-0.83%)
Nov 10, 2014	72.88	74.54	72.51	74.32	374,914	+1.62(+2.22%)
Nov 07, 2014	72.90	73.12	72.06	72.71	301,178	-0.42(-0.57%)
Nov 06, 2014	73.06	73.79	72.97	73.12	261,922	+0.15(+0.20%)
Nov 05, 2014	73.58	73.92	72.57	72.98	272,486	-0.27(-0.37%)
Nov 04, 2014	73.45	74.18	72.91	73.25	265,265	-0.16(-0.22%)
Nov 03, 2014	74.46	74.59	73.09	73.41	364,213	-0.77(-1.04%)
Oct 31, 2014	73.24	74.46	72.79	74.19	355,421	+1.46(+2.01%)
Oct 30, 2014	71.94	72.94	71.56	72.73	310,116	+0.40(+0.55%)
Oct 29, 2014	71.86	72.67	71.39	72.33	517,169	+0.50(+0.70%)
Oct 28, 2014	69.16	71.86	69.16	71.83	503,580	+2.66(+3.85%)
Oct 27, 2014	68.05	69.41	67.63	69.17	419,842	+1.54(+2.27%)
Oct 24, 2014	63.79	67.71	63.63	67.63	394,634	+5.66(+9.13%)
Oct 23, 2014	60.91	62.24	60.68	61.97	253,928	+1.79(+2.97%)
Oct 22, 2014	61.40	61.75	59.97	60.18	161,335	-1.09(-1.78%)
Oct 21, 2014	60.45	61.30	60.19	61.28	146,222	+1.12(+1.86%)
Oct 20, 2014	58.73	60.32	58.44	60.16	271,787	+1.33(+2.25%)
Oct 17, 2014	58.35	59.28	57.99	58.83	195,801	+1.33(+2.32%)
Oct 16, 2014	56.52	57.71	55.72	57.50	512,591	-0.07(-0.12%)
Oct 15, 2014	56.16	57.85	55.31	57.56	323,971	+0.48(+0.85%)
Oct 14, 2014	56.82	57.90	56.63	57.08	242,453	+0.68(+1.20%)
Oct 13, 2014	56.22	56.86	55.95	56.40	311,017	+0.25(+0.45%)
Oct 10, 2014	57.08	57.66	56.08	56.15	196,187	-1.20(-2.09%)
Oct 09, 2014	58.41	58.58	57.14	57.35	257,008	-1.22(-2.08%)
Oct 08, 2014	57.18	58.67	56.81	58.57	295,670	+1.26(+2.19%)
Oct 07, 2014	57.92	58.08	57.28	57.31	261,158	-1.04(-1.79%)
Oct 06, 2014	58.51	58.69	58.16	58.36	247,311	-0.06(-0.10%)
Oct 03, 2014	58.61	58.63	58.17	58.41	196,146	+0.36(+0.62%)
Oct 02, 2014	56.41	58.16	56.35	58.06	293,738	+1.50(+2.65%)

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.