Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	73.79	75.16	73.65	74.67	232,156	+0.68(+0.92%)
Mar 30, 2017	74.04	74.52	73.79	73.99	124,472	-0.05(-0.07%)
Mar 29, 2017	73.89	74.28	73.40	74.04	149,532	+0.05(+0.07%)
Mar 28, 2017	72.62	74.47	71.70	73.99	137,467	+0.97(+1.34%)
Mar 27, 2017	71.31	73.40	70.82	73.01	189,211	+0.05(+0.07%)
Mar 24, 2017	75.06	75.99	72.18	72.96	282,820	+1.46(+2.04%)
Mar 23, 2017	70.58	71.87	70.40	71.50	111,349	+0.83(+1.17%)
Mar 22, 2017	70.53	70.77	69.70	70.67	134,277	+0.05(+0.07%)
Mar 21, 2017	73.11	73.16	70.53	70.62	117,562	-2.14(-2.95%)
Mar 20, 2017	73.55	73.55	72.23	72.77	98,659	-0.78(-1.06%)
Mar 17, 2017	73.40	73.79	72.72	73.55	273,059	+0.39(+0.53%)
Mar 16, 2017	73.55	73.65	72.57	73.16	74,814	+0.15(+0.20%)
Mar 15, 2017	71.06	73.21	70.87	73.01	160,418	+2.63(+3.74%)
Mar 14, 2017	71.21	71.84	70.33	70.38	165,641	-1.61(-2.23%)
Mar 13, 2017	71.16	72.13	71.16	71.99	187,488	+0.88(+1.23%)
Mar 10, 2017	71.26	71.84	70.53	71.11	163,726	+0.00(+0.00%)
Mar 09, 2017	71.70	72.40	70.87	71.11	131,706	-0.63(-0.88%)
Mar 08, 2017	73.06	73.79	71.70	71.75	183,936	-1.07(-1.47%)
Mar 07, 2017	73.94	73.94	72.72	72.82	121,785	-1.12(-1.52%)
Mar 06, 2017	74.72	74.72	72.82	73.94	132,164	-1.46(-1.94%)
Mar 03, 2017	75.55	76.33	75.06	75.40	109,089	+0.05(+0.06%)
Mar 02, 2017	76.91	77.20	75.30	75.35	103,983	-1.80(-2.34%)
Mar 01, 2017	77.06	77.98	76.94	77.16	208,402	+1.85(+2.46%)
Feb 28, 2017	76.33	76.67	75.21	75.30	152,185	-1.46(-1.90%)
Feb 27, 2017	75.40	77.25	75.21	76.77	202,829	+1.36(+1.81%)
Feb 24, 2017	74.91	76.33	74.91	75.40	153,470	-0.19(-0.26%)
Feb 23, 2017	76.96	76.96	74.18	75.60	170,824	-0.83(-1.08%)
Feb 22, 2017	77.25	78.28	75.99	76.42	93,394	-1.32(-1.69%)
Feb 21, 2017	77.20	78.32	76.62	77.74	142,488	+0.29(+0.38%)
Feb 17, 2017		77.45	77.45	77.45	0	-0.19(-0.25%)
Feb 16, 2017	77.06	77.69	76.62	77.64	166,120	+0.39(+0.50%)
Feb 15, 2017	76.57	77.59	76.33	77.25	165,083	+0.39(+0.51%)
Feb 14, 2017	76.23	77.25	75.40	76.86	283,500	+0.44(+0.57%)
Feb 13, 2017	77.69	77.93	76.23	76.42	114,448	-0.68(-0.88%)
Feb 10, 2017	76.28	77.20	74.52	77.11	205,604	+1.32(+1.74%)
Feb 09, 2017	75.21	76.47	75.06	75.79	117,914	+0.68(+0.91%)
Feb 08, 2017	76.18	76.18	74.52	75.11	104,110	-1.22(-1.60%)
Feb 07, 2017	77.30	77.59	75.69	76.33	198,602	-0.63(-0.82%)
Feb 06, 2017	77.54	77.74	76.47	76.96	156,577	-0.97(-1.25%)
Feb 03, 2017	78.13	79.25	76.33	77.93	216,750	-0.34(-0.44%)
Feb 02, 2017	79.01	79.40	77.93	78.28	136,948	-0.54(-0.68%)
Feb 01, 2017	78.86	79.64	78.01	78.81	142,100	+0.73(+0.94%)
Jan 31, 2017	79.20	79.25	77.30	78.08	163,238	-1.07(-1.35%)
Jan 30, 2017	80.13	80.13	77.74	79.15	107,275	-1.61(-1.99%)
Jan 27, 2017	80.76	80.91	79.69	80.76	106,314	+0.15(+0.18%)
Jan 26, 2017	81.20	81.49	79.69	80.61	113,685	-0.93(-1.14%)
Jan 25, 2017	80.27	81.68	79.88	81.54	104,262	+1.80(+2.26%)
Jan 24, 2017	76.72	79.98	76.72	79.74	154,000	+3.46(+4.53%)
Jan 23, 2017	76.42	77.11	75.64	76.28	66,855	-0.49(-0.63%)
Jan 20, 2017	75.84	76.98	75.74	76.77	115,778	+1.32(+1.74%)
Jan 19, 2017	76.23	76.52	74.52	75.45	168,609	-0.73(-0.96%)
Jan 18, 2017	75.60	76.52	75.40	76.18	116,530	+0.78(+1.03%)
Jan 17, 2017	76.91	76.91	75.11	75.40	94,096	-1.56(-2.03%)
Jan 13, 2017		76.96	76.96	76.96	0	+0.88(+1.15%)
Jan 12, 2017	76.42	76.42	73.89	76.08	189,219	-0.34(-0.45%)
Jan 11, 2017	75.30	76.67	74.91	76.42	161,304	+1.07(+1.42%)
Jan 10, 2017	74.67	76.45	74.33	75.35	244,184	+0.88(+1.18%)
Jan 09, 2017	74.77	76.13	74.09	74.48	222,395	-0.58(-0.78%)
Jan 06, 2017	75.94	76.33	74.91	75.06	163,393	-0.54(-0.71%)
Jan 05, 2017	76.77	77.01	75.01	75.60	106,086	-1.36(-1.77%)
Jan 04, 2017	76.38	77.11	76.23	76.96	214,869	+1.22(+1.61%)

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.