Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	51.85	52.32	51.58	51.66	124,552	-0.15(-0.30%)
Feb 27, 2014	51.93	52.51	51.47	51.81	178,784	-0.29(-0.56%)
Feb 26, 2014	51.29	52.42	50.90	52.10	167,917	+1.01(+1.98%)
Feb 25, 2014	50.76	51.60	50.44	51.09	101,867	+0.33(+0.65%)
Feb 24, 2014	51.09	51.09	50.67	50.76	116,681	-0.17(-0.34%)
Feb 21, 2014	51.13	51.30	50.67	50.93	152,105	-0.04(-0.08%)
Feb 20, 2014	50.82	51.16	50.39	50.97	150,350	+0.34(+0.67%)
Feb 19, 2014	51.29	51.75	50.62	50.63	142,995	-0.98(-1.91%)
Feb 18, 2014	51.51	52.00	51.14	51.62	269,327	+0.11(+0.21%)
Feb 14, 2014	51.74	51.51	51.51	51.51	165,133	+0.31(+0.60%)
Feb 13, 2014	50.01	51.36	50.01	51.20	199,758	+0.81(+1.61%)
Feb 12, 2014	50.27	50.55	49.94	50.39	114,839	+0.32(+0.64%)
Feb 11, 2014	49.51	50.17	49.34	50.08	133,091	+0.57(+1.15%)
Feb 10, 2014	49.12	49.58	48.96	49.51	148,869	+0.26(+0.53%)
Feb 07, 2014	48.64	49.36	48.42	49.25	162,131	+0.69(+1.43%)
Feb 06, 2014	48.38	48.68	48.11	48.55	136,278	+0.35(+0.72%)
Feb 05, 2014	48.18	48.40	47.57	48.20	240,321	-0.27(-0.56%)
Feb 04, 2014	47.33	48.49	46.79	48.47	460,015	+1.39(+2.95%)
Feb 03, 2014	49.66	50.14	47.01	47.09	593,993	-2.77(-5.55%)
Jan 31, 2014	51.13	51.77	49.53	49.85	542,252	-2.09(-4.03%)
Jan 30, 2014	52.87	52.90	51.87	51.95	408,092	-0.64(-1.21%)
Jan 29, 2014	53.44	53.75	52.51	52.58	234,065	-1.23(-2.29%)
Jan 28, 2014	53.74	53.91	52.90	53.82	231,724	+0.37(+0.69%)
Jan 27, 2014	54.40	54.59	53.44	53.45	203,424	-0.73(-1.35%)
Jan 24, 2014	55.49	55.57	53.61	54.19	240,382	-1.77(-3.16%)
Jan 23, 2014	56.00	56.28	55.11	55.95	105,195	-0.14(-0.26%)
Jan 22, 2014	56.32	56.32	55.52	56.10	128,557	-0.04(-0.07%)
Jan 21, 2014	57.03	57.05	56.01	56.13	173,793	-0.34(-0.60%)
Jan 17, 2014	56.87	56.47	56.47	56.47	86,765	-0.34(-0.59%)
Jan 16, 2014	57.08	57.27	56.61	56.81	128,039	-0.18(-0.32%)
Jan 15, 2014	57.19	57.19	56.69	56.99	177,057	-0.19(-0.34%)
Jan 14, 2014	56.49	57.27	56.20	57.19	204,141	+1.01(+1.80%)
Jan 13, 2014	56.99	57.08	55.72	56.17	208,313	-1.00(-1.75%)
Jan 10, 2014	57.26	57.28	56.71	57.18	201,388	+0.12(+0.20%)
Jan 09, 2014	57.32	57.50	56.47	57.06	134,269	-0.21(-0.37%)
Jan 08, 2014	57.12	57.40	56.54	57.27	309,220	+0.17(+0.30%)
Jan 07, 2014	56.80	57.25	56.48	57.10	180,571	+0.62(+1.09%)
Jan 06, 2014	57.61	57.61	56.23	56.48	153,240	-0.88(-1.53%)
Jan 03, 2014	56.80	57.55	56.70	57.36	116,311	+0.55(+0.97%)
Jan 02, 2014	57.96	57.96	56.30	56.81	170,960	-1.14(-1.96%)
Dec 31, 2013	58.41	57.95	57.95	57.95	106,150	-0.21(-0.37%)
Dec 30, 2013	58.02	58.39	57.63	58.16	103,632	+0.00(+0.00%)
Dec 27, 2013	58.38	58.42	57.91	58.16	62,332	+0.05(+0.08%)
Dec 26, 2013	58.37	58.54	57.88	58.11	77,241	-0.15(-0.26%)
Dec 24, 2013	57.64	58.55	57.31	58.27	78,910	+0.73(+1.27%)
Dec 23, 2013	57.76	57.95	57.23	57.53	114,760	-0.12(-0.20%)
Dec 20, 2013	56.94	58.10	56.59	57.65	270,246	+0.91(+1.60%)
Dec 19, 2013	57.08	57.23	56.51	56.74	142,099	-0.31(-0.54%)
Dec 18, 2013	56.82	57.05	55.90	57.05	183,526	+0.44(+0.78%)
Dec 17, 2013	56.80	56.85	56.19	56.61	100,748	-0.22(-0.39%)
Dec 16, 2013	58.03	58.03	56.43	56.83	107,665	+0.49(+0.87%)
Dec 13, 2013	56.77	56.96	56.13	56.34	102,186	-0.14(-0.24%)
Dec 12, 2013	55.66	56.71	55.56	56.47	170,205	+0.94(+1.68%)
Dec 11, 2013	56.91	56.91	55.35	55.54	188,938	-1.15(-2.03%)
Dec 10, 2013	57.22	57.66	56.62	56.68	118,203	-0.77(-1.34%)
Dec 09, 2013	57.70	58.03	57.12	57.46	155,763	-0.01(-0.02%)
Dec 06, 2013	56.99	57.57	56.83	57.47	164,875	+1.22(+2.16%)
Dec 05, 2013	56.04	56.38	55.69	56.25	132,756	+0.01(+0.02%)
Dec 04, 2013	55.64	56.54	55.29	56.24	151,032	+0.19(+0.34%)
Dec 03, 2013	56.28	56.62	55.69	56.05	118,479	-0.49(-0.87%)

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.