Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.78	27.88	27.42	27.75	319,487	+0.04(+0.15%)
Mar 30, 2006	27.72	27.78	27.49	27.71	315,910	+0.04(+0.15%)
Mar 29, 2006	27.27	27.78	27.27	27.67	388,520	+0.48(+1.75%)
Mar 28, 2006	27.49	27.51	27.01	27.19	481,547	-0.29(-1.07%)
Mar 27, 2006	27.61	27.68	27.25	27.49	265,608	-0.10(-0.36%)
Mar 24, 2006	27.86	27.96	27.53	27.59	226,461	-0.24(-0.87%)
Mar 23, 2006	27.69	27.90	27.48	27.83	173,845	+0.05(+0.17%)
Mar 22, 2006	27.60	27.80	27.45	27.78	210,466	+0.20(+0.72%)
Mar 21, 2006	27.76	27.85	27.39	27.58	330,221	-0.18(-0.63%)
Mar 20, 2006	27.78	27.82	27.49	27.76	268,976	+0.00(+0.02%)
Mar 17, 2006	27.80	27.96	27.53	27.75	806,296	+0.63(+2.33%)
Mar 16, 2006	27.09	27.16	27.01	27.12	188,788	+0.04(+0.14%)
Mar 15, 2006	26.73	27.10	26.59	27.08	287,286	+0.39(+1.48%)
Mar 14, 2006	26.23	26.74	26.12	26.69	278,236	+0.48(+1.81%)
Mar 13, 2006	26.44	26.57	25.94	26.21	227,303	-0.17(-0.65%)
Mar 10, 2006	26.08	26.48	25.92	26.38	286,444	+0.52(+2.00%)
Mar 09, 2006	25.69	25.89	25.47	25.87	180,580	+0.14(+0.54%)
Mar 08, 2006	25.70	25.89	25.59	25.73	190,892	-0.08(-0.29%)
Mar 07, 2006	26.01	26.01	25.78	25.80	182,053	-0.16(-0.60%)
Mar 06, 2006	26.03	26.04	25.69	25.96	292,758	+0.00(+0.02%)
Mar 03, 2006	25.61	26.13	25.58	25.96	227,093	+0.25(+0.96%)
Mar 02, 2006	25.80	25.86	25.45	25.71	177,423	-0.09(-0.35%)
Mar 01, 2006	25.39	25.90	25.26	25.80	181,211	+0.37(+1.44%)
Feb 28, 2006	25.75	25.61	25.27	25.43	235,301	-0.32(-1.24%)
Feb 27, 2006	25.32	25.92	25.32	25.75	155,745	+0.43(+1.69%)
Feb 24, 2006	25.40	25.49	25.18	25.32	122,491	-0.12(-0.47%)
Feb 23, 2006	25.62	25.86	25.21	25.44	152,588	-0.18(-0.69%)
Feb 22, 2006	25.62	25.98	25.55	25.62	110,073	+0.00(+0.00%)
Feb 21, 2006	25.50	25.70	25.41	25.62	208,993	+0.11(+0.43%)
Feb 17, 2006	25.32	25.62	25.27	25.51	187,525	+0.19(+0.77%)
Feb 16, 2006	25.32	25.37	25.15	25.32	159,112	+0.12(+0.47%)
Feb 15, 2006	25.32	25.58	25.07	25.20	232,354	-0.03(-0.13%)
Feb 14, 2006	25.25	25.51	25.03	25.23	290,654	+0.06(+0.25%)
Feb 13, 2006	25.64	25.79	25.11	25.17	247,929	-0.45(-1.74%)
Feb 10, 2006	25.63	25.66	25.13	25.61	321,592	-0.09(-0.33%)
Feb 09, 2006	25.96	26.20	25.63	25.70	166,057	-0.32(-1.22%)
Feb 08, 2006	25.77	26.09	25.73	26.02	143,327	+0.29(+1.11%)
Feb 07, 2006	26.08	26.31	25.67	25.73	274,869	-0.47(-1.80%)
Feb 06, 2006	25.98	26.27	25.82	26.20	204,783	+0.15(+0.58%)
Feb 03, 2006	25.92	26.27	25.80	26.05	220,358	+0.05(+0.20%)
Feb 02, 2006	26.23	26.27	25.81	26.00	339,692	-0.28(-1.07%)
Feb 01, 2006	26.43	26.43	25.99	26.28	375,892	-0.27(-1.00%)
Jan 31, 2006	26.27	26.70	26.09	26.55	377,366	+0.18(+0.67%)
Jan 30, 2006	26.48	26.56	26.26	26.37	485,124	-0.19(-0.72%)
Jan 27, 2006	27.75	27.77	26.25	26.56	976,353	-1.44(-5.14%)
Jan 26, 2006	27.61	28.15	27.49	28.00	151,114	+0.51(+1.87%)
Jan 25, 2006	27.30	27.56	27.08	27.49	419,248	+0.21(+0.77%)
Jan 24, 2006	27.47	27.78	27.08	27.28	411,461	-0.13(-0.47%)
Jan 23, 2006	26.85	27.56	26.85	27.41	151,114	+0.54(+2.02%)
Jan 20, 2006	27.49	27.49	26.75	26.86	220,568	-0.47(-1.70%)
Jan 19, 2006	27.01	27.63	26.96	27.33	163,953	+0.27(+1.00%)
Jan 18, 2006	26.92	27.13	26.86	27.06	133,856	+0.05(+0.19%)
Jan 17, 2006	26.91	27.05	26.67	27.01	129,647	-0.08(-0.28%)
Jan 13, 2006	27.29	27.46	27.04	27.08	116,808	-0.14(-0.52%)
Jan 12, 2006	27.37	27.44	27.05	27.23	171,951	-0.17(-0.61%)
Jan 11, 2006	27.46	27.56	27.16	27.39	251,086	-0.07(-0.24%)
Jan 10, 2006	27.46	27.60	27.31	27.46	126,700	-0.05(-0.19%)
Jan 09, 2006	27.87	27.89	27.47	27.51	196,154	-0.28(-0.99%)
Jan 06, 2006	27.88	27.89	27.46	27.79	173,634	+0.03(+0.10%)
Jan 05, 2006	27.87	27.88	27.56	27.76	158,902	-0.18(-0.63%)
Jan 04, 2006	27.83	28.05	27.68	27.93	327,064	+0.10(+0.36%)

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.