Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	69.70	69.70	67.11	67.16	131,686	-2.25(-3.24%)
Feb 27, 2018	70.53	70.97	69.41	69.41	99,323	-1.08(-1.53%)
Feb 26, 2018	70.73	70.73	70.05	70.49	96,575	-0.15(-0.21%)
Feb 23, 2018	70.09	70.73	69.65	70.63	78,584	+1.08(+1.55%)
Feb 22, 2018				69.56	77,885	+0.29(+0.42%)
Feb 21, 2018	68.33	70.19	68.33	69.26	105,775	+1.12(+1.65%)
Feb 20, 2018	69.12	70.09	68.14	68.14	130,713	-1.52(-2.18%)
Feb 16, 2018		69.65	69.65	69.65	0	+0.20(+0.28%)
Feb 15, 2018	68.92	69.46	68.24	69.46	88,623	+1.12(+1.65%)
Feb 14, 2018	66.63	68.48	66.63	68.33	213,869	+0.88(+1.30%)
Feb 13, 2018	66.72	67.65	66.58	67.46	175,036	+0.05(+0.07%)
Feb 12, 2018	66.23	67.80	65.84	67.41	169,792	+1.47(+2.22%)
Feb 09, 2018	66.38	66.48	63.94	65.94	158,983	+0.54(+0.82%)
Feb 08, 2018	67.41	67.55	65.36	65.40	529,561	-2.05(-3.04%)
Feb 07, 2018	67.11	68.04	67.11	67.46	183,201	-0.10(-0.14%)
Feb 06, 2018	65.21	67.99	64.72	67.55	286,260	-0.83(-1.21%)
Feb 05, 2018	69.90	70.50	66.67	68.38	159,955	-2.34(-3.31%)
Feb 02, 2018	71.80	72.34	70.04	70.73	382,608	-2.88(-3.92%)
Feb 01, 2018	73.12	73.90	72.83	73.61	244,519	+0.20(+0.27%)
Jan 31, 2018	74.64	74.64	73.17	73.41	212,280	-0.68(-0.92%)
Jan 30, 2018	73.27	74.39	72.00	74.10	176,158	+0.20(+0.26%)
Jan 29, 2018	74.83	74.83	73.76	73.90	131,985	-1.27(-1.69%)
Jan 26, 2018	74.83	75.22	74.25	75.17	119,676	+0.44(+0.59%)
Jan 25, 2018	74.78	74.78	74.05	74.73	122,652	+0.64(+0.86%)
Jan 24, 2018	75.12	75.37	73.90	74.10	192,444	-0.54(-0.72%)
Jan 23, 2018	75.03	75.03	74.20	74.64	130,205	-0.49(-0.65%)
Jan 22, 2018	74.88	75.22	74.64	75.12	162,437	+0.15(+0.20%)
Jan 19, 2018	73.02	75.03	73.02	74.98	202,480	+1.66(+2.27%)
Jan 18, 2018	73.27	73.56	72.98	73.32	263,600	-0.34(-0.46%)
Jan 17, 2018	74.15	74.15	73.27	73.66	410,344	-0.15(-0.20%)
Jan 16, 2018	74.49	74.59	73.59	73.81	405,633	-0.24(-0.33%)
Jan 12, 2018		74.05	74.05	74.05	0	+1.56(+2.16%)
Jan 11, 2018	69.36	72.54	69.36	72.49	276,990	+3.22(+4.65%)
Jan 10, 2018	68.68	69.31	68.33	69.26	145,351	+0.39(+0.57%)
Jan 09, 2018	69.21	69.56	68.73	68.87	107,765	-0.24(-0.35%)
Jan 08, 2018	69.07	69.41	68.19	69.12	77,074	-0.05(-0.07%)
Jan 05, 2018	69.07	69.60	68.97	69.17	95,409	+0.20(+0.28%)
Jan 04, 2018	68.87	69.31	68.43	68.97	147,647	+0.88(+1.29%)
Jan 03, 2018	68.04	68.68	67.50	68.09	158,438	+0.15(+0.22%)
Jan 02, 2018	67.55	68.24	67.50	67.94	170,568	+0.68(+1.02%)
Dec 29, 2017		67.26	67.26	67.26	0	-0.49(-0.72%)
Dec 28, 2017	67.41	68.04	67.21	67.75	145,004	+0.44(+0.65%)
Dec 27, 2017	67.06	68.24	66.58	67.31	206,230	+0.39(+0.58%)
Dec 26, 2017	66.92	67.46	66.77	66.92	230,213	-0.10(-0.15%)
Dec 22, 2017	67.41	67.60	67.02	67.02	137,354	-0.44(-0.65%)
Dec 21, 2017	67.55	68.21	67.36	67.46	149,578	+0.05(+0.07%)
Dec 20, 2017	66.97	67.65	66.58	67.41	184,427	+0.98(+1.47%)
Dec 19, 2017	66.38	66.72	66.21	66.43	167,386	+0.15(+0.22%)
Dec 18, 2017	66.19	67.36	65.75	66.28	323,755	+0.78(+1.19%)
Dec 15, 2017	65.11	66.67	64.96	65.50	900,263	+0.64(+0.98%)
Dec 14, 2017	66.63	66.63	64.77	64.87	284,172	-1.76(-2.64%)
Dec 13, 2017	66.58	67.41	66.53	66.63	121,726	-0.10(-0.15%)
Dec 12, 2017	66.77	67.55	66.67	66.72	257,928	+0.20(+0.29%)
Dec 11, 2017	67.26	67.70	66.38	66.53	165,688	-0.39(-0.58%)
Dec 08, 2017	67.80	67.80	66.92	66.92	101,975	+0.00(+0.00%)
Dec 07, 2017	67.80	68.41	67.46		133,761	+0.00(+0.00%)
Dec 06, 2017	68.04	68.73	67.65	67.65	169,534	-0.59(-0.86%)
Dec 05, 2017	69.46	69.46	68.19	68.24	144,516	-1.27(-1.83%)
Dec 04, 2017	70.00	70.92	69.36	69.51	212,076	+0.34(+0.49%)

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.