Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.27	28.27	27.70	27.87	604,880	-0.72(-2.51%)
Apr 29, 2004	28.82	28.86	28.41	28.58	371,052	-0.17(-0.60%)
Apr 28, 2004	28.98	28.98	28.60	28.76	311,911	-0.23(-0.79%)
Apr 27, 2004	28.79	28.99	28.72	28.98	964,988	+0.29(+0.99%)
Apr 26, 2004	28.08	28.84	28.08	28.70	661,495	+0.69(+2.46%)
Apr 23, 2004	28.25	28.25	27.76	28.01	185,631	-0.26(-0.92%)
Apr 22, 2004	27.80	28.27	27.65	28.27	328,748	+0.49(+1.76%)
Apr 21, 2004	27.65	27.92	27.37	27.78	153,640	+0.13(+0.46%)
Apr 20, 2004	28.36	28.41	27.65	27.65	178,475	-0.68(-2.40%)
Apr 19, 2004	28.21	28.39	28.13	28.33	349,584	+0.09(+0.34%)
Apr 16, 2004	27.96	28.38	27.89	28.24	143,327	+0.26(+0.93%)
Apr 15, 2004	27.75	28.12	27.74	27.98	167,952	+0.25(+0.89%)
Apr 14, 2004	27.91	28.10	27.57	27.73	182,684	-0.21(-0.75%)
Apr 13, 2004	28.46	28.47	27.94	27.94	385,363	-0.45(-1.59%)
Apr 12, 2004	28.11	28.50	28.10	28.39	226,672	+0.25(+0.89%)
Apr 08, 2004	28.50	28.50	28.04	28.14	268,134	-0.34(-1.20%)
Apr 07, 2004	28.25	28.51	28.14	28.48	400,727	+0.20(+0.71%)
Apr 06, 2004	28.16	28.34	28.06	28.28	270,449	+0.09(+0.32%)
Apr 05, 2004	28.03	28.19	27.92	28.19	244,140	+0.16(+0.56%)
Apr 02, 2004	27.63	28.07	27.61	28.03	433,139	+0.45(+1.64%)
Apr 01, 2004	27.14	27.62	27.06	27.58	317,593	+0.45(+1.66%)
Mar 31, 2004	26.92	27.22	26.75	27.13	238,247	+0.21(+0.79%)
Mar 30, 2004	26.95	26.98	26.68	26.92	319,487	-0.03(-0.12%)
Mar 29, 2004	26.74	27.05	26.66	26.95	288,338	+0.26(+0.96%)
Mar 26, 2004	26.42	26.97	26.32	26.69	319,487	+0.10(+0.39%)
Mar 25, 2004	25.66	26.83	25.64	26.59	288,338	+0.98(+3.84%)
Mar 24, 2004	26.01	26.03	25.56	25.61	268,344	-0.41(-1.57%)
Mar 23, 2004	25.94	26.13	25.79	26.01	272,133	+0.19(+0.74%)
Mar 22, 2004	25.99	25.99	25.61	25.82	200,153	-0.17(-0.66%)
Mar 19, 2004	26.06	26.13	25.81	25.99	325,591	-0.07(-0.26%)
Mar 18, 2004	26.28	26.28	25.70	26.06	183,947	-0.19(-0.74%)
Mar 17, 2004	25.90	26.39	25.90	26.26	282,445	+0.47(+1.82%)
Mar 16, 2004	26.08	26.36	25.53	25.79	312,963	-0.18(-0.68%)
Mar 15, 2004	26.58	26.58	25.91	25.96	242,036	-0.56(-2.10%)
Mar 12, 2004	26.68	26.73	26.46	26.52	310,437	-0.09(-0.34%)
Mar 11, 2004	26.66	27.01	26.61	26.61	357,371	-0.13(-0.50%)
Mar 10, 2004	26.98	27.08	26.73	26.74	321,803	-0.24(-0.88%)
Mar 09, 2004	27.13	27.20	26.92	26.98	430,824	-0.13(-0.47%)
Mar 08, 2004	27.05	27.23	26.96	27.11	386,205	+0.04(+0.14%)
Mar 05, 2004	26.96	27.13	26.92	27.07	177,423	-0.03(-0.11%)
Mar 04, 2004	26.65	27.15	26.57	27.10	244,772	+0.45(+1.68%)
Mar 03, 2004	26.71	26.73	26.43	26.65	195,944	-0.06(-0.21%)
Mar 02, 2004	26.49	26.87	26.37	26.71	409,146	+0.20(+0.77%)
Mar 01, 2004	25.86	26.50	25.86	26.50	282,866	+0.64(+2.48%)
Feb 27, 2004	25.70	25.86	25.57	25.86	196,786	+0.13(+0.52%)
Feb 26, 2004	25.56	25.74	25.42	25.73	147,326	+0.20(+0.78%)
Feb 25, 2004	25.74	25.74	25.47	25.53	192,576	-0.21(-0.83%)
Feb 24, 2004	25.54	26.05	25.37	25.74	219,516	+0.24(+0.93%)
Feb 23, 2004	25.86	25.86	25.34	25.51	306,018	-0.31(-1.20%)
Feb 20, 2004	26.04	26.44	25.80	25.81	391,467	-0.13(-0.49%)
Feb 19, 2004	25.48	26.66	25.48	25.94	770,096	+0.41(+1.62%)
Feb 18, 2004	25.13	25.70	25.13	25.53	351,689	+0.47(+1.86%)
Feb 17, 2004	24.71	25.10	24.71	25.06	244,561	+0.43(+1.74%)
Feb 13, 2004	25.23	25.30	24.62	24.64	176,370	-0.60(-2.37%)
Feb 12, 2004	25.45	25.47	25.16	25.23	142,275	-0.20(-0.78%)
Feb 11, 2004	25.86	25.87	25.26	25.43	332,536	-0.48(-1.83%)
Feb 10, 2004	25.51	25.95	25.43	25.91	150,272	+0.41(+1.62%)
Feb 09, 2004	25.69	25.73	25.42	25.50	165,005	-0.21(-0.83%)
Feb 06, 2004	25.16	25.72	25.16	25.71	287,917	+0.50(+2.00%)
Feb 05, 2004	24.51	25.21	24.51	25.21	283,077	+0.71(+2.89%)
Feb 04, 2004	24.73	24.73	24.37	24.50	214,886	-0.26(-1.06%)
Feb 03, 2004	25.17	25.35	24.74	24.76	130,278	-0.43(-1.72%)

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.