Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.56	29.81	29.06	29.53	275,921	-0.04(-0.14%)
Mar 29, 2007	29.80	29.81	29.24	29.58	289,391	-0.09(-0.32%)
Mar 28, 2007	29.99	29.99	29.51	29.67	615,193	-0.36(-1.19%)
Mar 27, 2007	30.29	30.29	29.85	30.03	149,431	-0.38(-1.25%)
Mar 26, 2007	30.26	30.48	29.99	30.41	227,514	+0.10(+0.35%)
Mar 23, 2007	30.36	30.42	30.07	30.30	244,140	-0.10(-0.33%)
Mar 22, 2007	29.83	30.52	29.83	30.40	811,979	+0.16(+0.53%)
Mar 21, 2007	29.79	30.57	29.61	30.24	409,988	+0.46(+1.53%)
Mar 20, 2007	29.25	29.79	29.15	29.79	353,373	+0.56(+1.90%)
Mar 19, 2007	28.84	29.34	28.84	29.23	574,573	+0.57(+1.97%)
Mar 16, 2007	29.12	29.15	28.47	28.66	521,535	-0.45(-1.55%)
Mar 15, 2007	29.03	29.36	28.91	29.12	500,909	+0.11(+0.38%)
Mar 14, 2007	28.97	29.55	28.56	29.01	625,926	+0.04(+0.13%)
Mar 13, 2007	29.46	29.56	28.95	28.97	405,568	-0.49(-1.66%)
Mar 12, 2007	29.17	29.51	28.95	29.46	312,753	+0.40(+1.37%)
Mar 09, 2007	28.98	29.20	28.87	29.06	303,492	+0.29(+1.02%)
Mar 08, 2007	28.90	29.00	28.61	28.76	395,676	+0.11(+0.40%)
Mar 07, 2007	28.63	28.89	28.33	28.65	597,724	-0.01(-0.03%)
Mar 06, 2007	28.20	28.81	28.11	28.66	724,004	+0.49(+1.74%)
Mar 05, 2007	28.37	28.78	28.14	28.17	689,908	-0.46(-1.61%)
Mar 02, 2007	28.95	29.21	28.63	28.63	567,838	-0.36(-1.23%)
Mar 01, 2007	29.41	29.41	27.80	28.99	1,023,066	-0.42(-1.42%)
Feb 28, 2007	29.17	29.51	28.99	29.41	798,509	+0.29(+0.98%)
Feb 27, 2007	29.32	29.59	29.05	29.12	961,831	-0.51(-1.73%)
Feb 26, 2007	29.67	29.77	29.34	29.63	462,609	+0.09(+0.31%)
Feb 23, 2007	29.29	29.80	29.18	29.54	623,822	+0.18(+0.60%)
Feb 22, 2007	28.56	29.86	28.51	29.37	1,038,651	+0.84(+2.95%)
Feb 21, 2007	27.99	28.56	27.88	28.53	378,208	+0.54(+1.94%)
Feb 20, 2007	27.68	28.08	27.37	27.99	142,275	+0.29(+1.05%)
Feb 16, 2007	27.57	27.72	27.47	27.70	137,434	+0.13(+0.47%)
Feb 15, 2007	27.58	27.68	27.42	27.57	159,743	-0.01(-0.03%)
Feb 14, 2007	27.54	27.63	27.36	27.58	325,928	+0.05(+0.19%)
Feb 13, 2007	27.51	27.61	27.43	27.52	288,970	-0.03(-0.12%)
Feb 12, 2007	27.44	27.63	27.42	27.56	306,439	+0.15(+0.55%)
Feb 09, 2007	27.44	27.61	27.20	27.41	325,380	-0.00(-0.02%)
Feb 08, 2007	27.40	27.51	27.18	27.41	256,348	+0.01(+0.05%)
Feb 07, 2007	27.23	27.62	27.19	27.40	277,815	+0.21(+0.79%)
Feb 06, 2007	27.01	27.24	26.92	27.18	220,989	+0.19(+0.72%)
Feb 05, 2007	26.96	27.14	26.88	26.99	441,558	-0.06(-0.21%)
Feb 02, 2007	27.44	27.44	26.60	27.04	1,163,247	-0.87(-3.13%)
Feb 01, 2007	27.89	28.18	27.87	27.92	391,467	+0.33(+1.19%)
Jan 31, 2007	27.37	27.77	27.37	27.59	377,997	+0.11(+0.41%)
Jan 30, 2007	27.63	27.71	27.40	27.48	360,949	-0.14(-0.50%)
Jan 29, 2007	27.36	27.73	27.36	27.61	316,751	+0.26(+0.94%)
Jan 26, 2007	27.38	27.59	27.20	27.36	336,956	+0.10(+0.37%)
Jan 25, 2007	28.03	28.27	27.21	27.26	618,981	-1.02(-3.61%)
Jan 24, 2007	27.61	28.38	27.61	28.28	287,917	+0.67(+2.44%)
Jan 23, 2007	27.54	27.98	27.46	27.61	284,129	+0.07(+0.24%)
Jan 22, 2007	27.73	27.73	27.30	27.54	276,342	-0.24(-0.87%)
Jan 19, 2007	27.89	27.95	27.62	27.78	238,458	-0.10(-0.37%)
Jan 18, 2007	28.04	28.20	27.71	27.89	165,637	-0.19(-0.68%)
Jan 17, 2007	27.89	28.38	27.89	28.08	216,569	+0.08(+0.29%)
Jan 16, 2007	28.25	28.86	27.91	28.00	311,911	-0.13(-0.47%)
Jan 12, 2007	27.72	28.13	27.72	28.13	127,753	+0.44(+1.60%)
Jan 11, 2007	27.11	27.77	27.11	27.69	164,374	+0.60(+2.21%)
Jan 10, 2007	27.17	27.31	26.96	27.09	130,699	-0.16(-0.58%)
Jan 09, 2007	27.34	27.34	27.00	27.24	306,649	-0.15(-0.54%)
Jan 08, 2007	27.67	27.67	27.11	27.39	221,831	-0.28(-1.00%)
Jan 05, 2007	27.92	28.23	27.56	27.67	393,993	-0.51(-1.82%)
Jan 04, 2007	28.37	28.37	28.10	28.18	236,985	-0.21(-0.75%)

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.