Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	76.32	76.66	75.20	75.30	152,196	-1.46(-1.90%)
Feb 27, 2017	75.40	77.25	75.20	76.76	202,843	+1.36(+1.81%)
Feb 24, 2017	74.91	76.32	74.91	75.40	153,481	-0.19(-0.26%)
Feb 23, 2017	76.95	76.95	74.18	75.59	170,836	-0.83(-1.08%)
Feb 22, 2017	77.25	78.27	75.98	76.42	93,401	-1.32(-1.69%)
Feb 21, 2017	77.20	78.32	76.61	77.73	142,498	+0.29(+0.38%)
Feb 17, 2017		77.44	77.44	77.44	0	-0.19(-0.25%)
Feb 16, 2017	77.05	77.69	76.61	77.64	166,132	+0.39(+0.50%)
Feb 15, 2017	76.56	77.59	76.32	77.25	165,095	+0.39(+0.51%)
Feb 14, 2017	76.22	77.25	75.40	76.86	283,520	+0.44(+0.57%)
Feb 13, 2017	77.69	77.93	76.22	76.42	114,456	-0.68(-0.88%)
Feb 10, 2017	76.27	77.20	74.52	77.10	205,618	+1.32(+1.74%)
Feb 09, 2017	75.20	76.47	75.06	75.79	117,923	+0.68(+0.91%)
Feb 08, 2017	76.18	76.18	74.52	75.10	104,117	-1.22(-1.60%)
Feb 07, 2017	77.30	77.59	75.69	76.32	198,616	-0.63(-0.82%)
Feb 06, 2017	77.54	77.73	76.47	76.95	156,588	-0.97(-1.25%)
Feb 03, 2017	78.12	79.24	76.32	77.93	216,766	-0.34(-0.44%)
Feb 02, 2017	79.00	79.39	77.93	78.27	136,958	-0.54(-0.68%)
Feb 01, 2017	78.85	79.63	78.00	78.81	142,110	+0.73(+0.94%)
Jan 31, 2017	79.19	79.24	77.30	78.07	163,249	-1.07(-1.35%)
Jan 30, 2017	80.12	80.12	77.73	79.15	107,282	-1.61(-1.99%)
Jan 27, 2017	80.75	80.90	79.68	80.75	106,321	+0.15(+0.18%)
Jan 26, 2017	81.19	81.48	79.68	80.61	113,693	-0.93(-1.14%)
Jan 25, 2017	80.27	81.68	79.88	81.53	104,269	+1.80(+2.26%)
Jan 24, 2017	76.71	79.97	76.71	79.73	154,011	+3.46(+4.53%)
Jan 23, 2017	76.42	77.10	75.64	76.27	66,860	-0.49(-0.63%)
Jan 20, 2017	75.83	76.98	75.74	76.76	115,786	+1.31(+1.74%)
Jan 19, 2017	76.22	76.52	74.52	75.44	168,621	-0.73(-0.96%)
Jan 18, 2017	75.59	76.52	75.40	76.18	116,538	+0.78(+1.03%)
Jan 17, 2017	76.91	76.91	75.10	75.40	94,103	-1.56(-2.03%)
Jan 13, 2017		76.95	76.95	76.95	0	+0.88(+1.15%)
Jan 12, 2017	76.42	76.42	73.89	76.08	189,232	-0.34(-0.45%)
Jan 11, 2017	75.30	76.66	74.91	76.42	161,315	+1.07(+1.42%)
Jan 10, 2017	74.67	76.44	74.32	75.35	244,201	+0.88(+1.18%)
Jan 09, 2017	74.76	76.13	74.08	74.47	222,411	-0.58(-0.78%)
Jan 06, 2017	75.93	76.32	74.91	75.06	163,404	-0.54(-0.71%)
Jan 05, 2017	76.76	77.00	75.01	75.59	106,093	-1.36(-1.77%)
Jan 04, 2017	76.37	77.10	76.22	76.95	214,884	+1.22(+1.61%)
Jan 03, 2017	76.32	77.25	74.91	75.74	185,658	+0.49(+0.65%)
Dec 30, 2016		75.25	75.25	75.25	0	-0.97(-1.28%)
Dec 29, 2016	76.08	77.10	75.35	76.22	95,336	+0.29(+0.38%)
Dec 28, 2016	77.83	78.51	75.79	75.93	96,463	-1.70(-2.20%)
Dec 27, 2016	77.69	77.93	76.91	77.64	147,378	+0.39(+0.50%)
Dec 23, 2016		77.25	77.25	77.25	0	+0.88(+1.15%)
Dec 22, 2016	77.44	78.17	76.22	76.37	113,625	-1.32(-1.69%)
Dec 21, 2016	78.85	78.85	77.64	77.69	150,884	-1.12(-1.42%)
Dec 20, 2016	79.78	80.12	78.46	78.81	157,786	-0.44(-0.55%)
Dec 19, 2016	79.97	79.97	77.39	79.24	133,304	-0.63(-0.79%)
Dec 16, 2016	78.66	80.51	78.56	79.88	605,256	+1.51(+1.93%)
Dec 15, 2016	76.61	78.42	76.18	78.37	185,465	+1.51(+1.96%)
Dec 14, 2016	77.34	78.03	76.71	76.86	141,396	-1.02(-1.31%)
Dec 13, 2016	78.95	79.34	76.81	77.88	177,484	-0.68(-0.87%)
Dec 12, 2016	79.58	79.73	78.12	78.56	171,952	-0.93(-1.16%)
Dec 09, 2016	80.95	81.05	79.00	79.49	194,303	-1.27(-1.57%)
Dec 08, 2016	79.88	81.05	78.66	80.75	210,247	+0.88(+1.10%)
Dec 07, 2016	77.98	79.88	76.95	79.88	186,597	+2.05(+2.63%)
Dec 06, 2016	77.39	77.98	75.88	77.83	205,215	+0.15(+0.19%)
Dec 05, 2016	76.18	77.78	76.03	77.69	185,007	+2.58(+3.44%)
Dec 02, 2016	75.01	76.47	74.76	75.10	162,780	-2.24(-2.90%)

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.