Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	61.96	62.43	61.49	62.33	192,181	+0.96(+1.56%)
Mar 28, 2014	61.16	61.79	60.91	61.38	201,148	+0.21(+0.35%)
Mar 27, 2014	61.20	61.45	60.90	61.16	291,429	-0.13(-0.20%)
Mar 26, 2014	62.45	62.45	61.24	61.29	277,154	-0.97(-1.55%)
Mar 25, 2014	61.74	62.41	61.16	62.26	201,236	+0.82(+1.34%)
Mar 24, 2014	61.53	61.90	61.00	61.44	261,869	+0.02(+0.03%)
Mar 21, 2014	60.32	62.14	60.11	61.42	426,578	+1.38(+2.30%)
Mar 20, 2014	58.83	60.11	58.10	60.04	369,186	+2.10(+3.62%)
Mar 19, 2014	57.69	58.06	57.27	57.94	303,093	+0.10(+0.17%)
Mar 18, 2014	56.52	57.85	56.52	57.84	394,958	+1.43(+2.53%)
Mar 17, 2014	56.00	56.75	56.00	56.41	204,496	+0.75(+1.35%)
Mar 14, 2014	55.52	55.70	55.00	55.66	251,260	-0.09(-0.16%)
Mar 13, 2014	56.16	56.59	55.68	55.75	231,722	-0.16(-0.29%)
Mar 12, 2014	55.84	56.17	55.49	55.91	181,387	-0.26(-0.46%)
Mar 11, 2014	56.15	57.29	55.95	56.17	410,660	+0.26(+0.47%)
Mar 10, 2014	54.16	55.96	53.72	55.91	415,401	+3.38(+6.43%)
Mar 07, 2014	52.57	52.66	52.19	52.53	104,781	+0.35(+0.67%)
Mar 06, 2014	51.67	53.05	51.67	52.19	200,623	-0.48(-0.92%)
Mar 05, 2014	52.87	52.98	52.48	52.67	112,407	-0.31(-0.58%)
Mar 04, 2014	53.00	53.21	52.08	52.98	224,828	+1.70(+3.31%)
Mar 03, 2014	51.65	51.95	50.68	51.28	108,413	-0.38(-0.73%)
Feb 28, 2014	51.85	52.32	51.58	51.65	124,561	-0.15(-0.30%)
Feb 27, 2014	51.92	52.50	51.46	51.81	178,797	-0.29(-0.56%)
Feb 26, 2014	51.29	52.42	50.89	52.10	167,929	+1.01(+1.98%)
Feb 25, 2014	50.76	51.60	50.44	51.08	101,875	+0.33(+0.65%)
Feb 24, 2014	51.08	51.08	50.67	50.76	116,690	-0.17(-0.34%)
Feb 21, 2014	51.12	51.30	50.67	50.93	152,116	-0.04(-0.08%)
Feb 20, 2014	50.81	51.15	50.39	50.97	150,361	+0.34(+0.67%)
Feb 19, 2014	51.29	51.74	50.62	50.63	143,005	-0.98(-1.91%)
Feb 18, 2014	51.51	51.99	51.14	51.62	269,347	+0.11(+0.21%)
Feb 14, 2014	51.73	51.51	51.51	51.51	165,145	+0.31(+0.60%)
Feb 13, 2014	50.01	51.36	50.01	51.20	199,772	+0.81(+1.61%)
Feb 12, 2014	50.27	50.55	49.94	50.39	114,847	+0.32(+0.64%)
Feb 11, 2014	49.50	50.17	49.34	50.07	133,101	+0.57(+1.15%)
Feb 10, 2014	49.12	49.58	48.95	49.50	148,879	+0.26(+0.53%)
Feb 07, 2014	48.64	49.36	48.42	49.24	162,143	+0.69(+1.43%)
Feb 06, 2014	48.37	48.67	48.10	48.55	136,288	+0.35(+0.72%)
Feb 05, 2014	48.17	48.40	47.56	48.20	240,338	-0.27(-0.56%)
Feb 04, 2014	47.32	48.49	46.78	48.47	460,048	+1.39(+2.95%)
Feb 03, 2014	49.66	50.14	47.01	47.08	594,036	-2.77(-5.55%)
Jan 31, 2014	51.12	51.77	49.52	49.85	542,291	-2.09(-4.03%)
Jan 30, 2014	52.87	52.90	51.86	51.94	408,121	-0.64(-1.21%)
Jan 29, 2014	53.44	53.75	52.50	52.58	234,081	-1.23(-2.29%)
Jan 28, 2014	53.74	53.90	52.90	53.82	231,740	+0.37(+0.69%)
Jan 27, 2014	54.39	54.59	53.44	53.45	203,439	-0.73(-1.35%)
Jan 24, 2014	55.48	55.56	53.60	54.18	240,399	-1.77(-3.16%)
Jan 23, 2014	56.00	56.27	55.11	55.95	105,202	-0.14(-0.26%)
Jan 22, 2014	56.31	56.31	55.51	56.09	128,566	-0.04(-0.07%)
Jan 21, 2014	57.03	57.04	56.00	56.13	173,806	-0.34(-0.60%)
Jan 17, 2014	56.86	56.47	56.47	56.47	86,771	-0.34(-0.59%)
Jan 16, 2014	57.08	57.26	56.60	56.81	128,048	-0.18(-0.32%)
Jan 15, 2014	57.18	57.18	56.69	56.99	177,069	-0.19(-0.34%)
Jan 14, 2014	56.49	57.27	56.20	57.18	204,156	+1.01(+1.80%)
Jan 13, 2014	56.99	57.08	55.72	56.17	208,328	-1.00(-1.75%)
Jan 10, 2014	57.26	57.28	56.71	57.17	201,403	+0.12(+0.20%)
Jan 09, 2014	57.32	57.50	56.47	57.06	134,279	-0.21(-0.37%)
Jan 08, 2014	57.11	57.39	56.54	57.27	309,242	+0.17(+0.30%)
Jan 07, 2014	56.80	57.25	56.48	57.09	180,584	+0.62(+1.09%)
Jan 06, 2014	57.61	57.61	56.23	56.48	153,251	-0.88(-1.53%)
Jan 03, 2014	56.80	57.55	56.70	57.36	116,319	+0.55(+0.97%)

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.