Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	30.67	31.26	30.67	31.04	393,993	+0.61(+2.00%)
Apr 28, 2005	30.97	31.03	30.42	30.43	303,492	-0.42(-1.37%)
Apr 27, 2005	31.24	31.26	30.70	30.85	367,684	-0.39(-1.25%)
Apr 26, 2005	31.83	32.12	31.24	31.24	284,129	-0.59(-1.87%)
Apr 25, 2005	31.60	31.83	31.35	31.83	393,151	+0.64(+2.06%)
Apr 22, 2005	31.47	31.59	30.81	31.19	363,475	-0.28(-0.89%)
Apr 21, 2005	30.79	31.56	30.75	31.47	248,350	+0.90(+2.94%)
Apr 20, 2005	31.07	31.07	30.47	30.57	327,485	-0.50(-1.61%)
Apr 19, 2005	30.74	31.26	30.65	31.07	332,326	+0.45(+1.46%)
Apr 18, 2005	29.97	30.88	29.85	30.63	307,912	+0.75(+2.51%)
Apr 15, 2005	30.65	30.65	29.77	29.88	376,734	-0.77(-2.53%)
Apr 14, 2005	31.00	31.05	30.57	30.65	324,749	-0.30(-0.97%)
Apr 13, 2005	31.55	31.62	30.88	30.95	146,484	-0.57(-1.81%)
Apr 12, 2005	31.31	31.55	30.98	31.52	436,717	+0.21(+0.67%)
Apr 11, 2005	31.71	31.72	31.30	31.31	191,103	-0.39(-1.23%)
Apr 08, 2005	32.00	32.00	31.62	31.70	270,028	-0.25(-0.79%)
Apr 07, 2005	31.86	32.05	31.63	31.95	289,601	+0.09(+0.28%)
Apr 06, 2005	31.95	32.29	31.82	31.86	225,619	-0.00(-0.01%)
Apr 05, 2005	31.79	32.08	31.77	31.87	238,458	+0.08(+0.24%)
Apr 04, 2005	31.04	31.80	30.88	31.79	332,747	+0.77(+2.47%)
Apr 01, 2005	31.49	31.50	30.83	31.03	228,987	-0.23(-0.73%)
Mar 31, 2005	31.16	31.34	31.03	31.25	243,299	+0.09(+0.30%)
Mar 30, 2005	30.82	31.22	30.59	31.16	451,660	+0.46(+1.50%)
Mar 29, 2005	31.69	31.91	30.55	30.70	343,481	-1.04(-3.26%)
Mar 28, 2005	31.69	32.02	31.69	31.73	218,885	-0.00(-0.01%)
Mar 24, 2005	31.49	31.90	31.37	31.74	242,036	+0.37(+1.18%)
Mar 23, 2005	31.69	31.69	31.35	31.37	166,057	-0.35(-1.09%)
Mar 22, 2005	31.57	32.10	31.57	31.72	456,291	+0.09(+0.30%)
Mar 21, 2005	31.72	31.72	31.38	31.62	520,483	-0.10(-0.33%)
Mar 18, 2005	30.48	31.88	30.25	31.72	1,088,111	+1.13(+3.70%)
Mar 17, 2005	29.86	30.86	29.74	30.59	849,231	+0.80(+2.68%)
Mar 16, 2005	30.15	30.31	29.76	29.80	257,189	-0.35(-1.17%)
Mar 15, 2005	30.10	30.50	30.10	30.15	296,757	+0.17(+0.55%)
Mar 14, 2005	29.77	30.05	29.77	29.98	266,660	+0.24(+0.80%)
Mar 11, 2005	29.81	30.15	29.70	29.74	150,483	-0.19(-0.65%)
Mar 10, 2005	30.29	30.40	29.86	29.94	198,259	-0.25(-0.83%)
Mar 09, 2005	30.19	30.47	30.08	30.19	250,665	+0.00(+0.00%)
Mar 08, 2005	30.46	30.50	30.03	30.19	141,643	-0.22(-0.72%)
Mar 07, 2005	30.48	30.82	30.37	30.41	180,790	+0.05(+0.16%)
Mar 04, 2005	30.50	30.86	30.35	30.36	300,335	+0.03(+0.09%)
Mar 03, 2005	30.23	30.73	30.18	30.33	122,701	+0.26(+0.87%)
Mar 02, 2005	30.17	31.00	30.04	30.07	270,870	-0.19(-0.64%)
Mar 01, 2005	29.86	30.44	29.86	30.27	212,781	+0.50(+1.68%)
Feb 28, 2005	30.28	30.34	29.52	29.77	362,002	-0.60(-1.99%)
Feb 25, 2005	29.84	30.47	29.78	30.37	258,031	+0.53(+1.78%)
Feb 24, 2005	29.29	29.95	29.29	29.84	301,177	+0.47(+1.60%)
Feb 23, 2005	29.08	29.83	29.03	29.37	182,053	+0.38(+1.33%)
Feb 22, 2005	29.32	29.47	28.98	28.98	206,467	-0.33(-1.13%)
Feb 18, 2005	29.51	29.74	29.32	29.32	179,317	-0.12(-0.40%)
Feb 17, 2005	29.67	29.89	29.40	29.43	272,974	-0.21(-0.72%)
Feb 16, 2005	29.57	29.93	29.43	29.65	250,665	+0.13(+0.45%)
Feb 15, 2005	29.42	29.65	29.34	29.52	209,624	+0.03(+0.11%)
Feb 14, 2005	29.55	29.64	29.24	29.48	165,005	-0.05(-0.16%)
Feb 11, 2005	29.06	30.28	29.05	29.53	339,271	+0.42(+1.44%)
Feb 10, 2005	28.73	29.22	28.72	29.11	292,969	+0.36(+1.24%)
Feb 09, 2005	28.99	29.16	28.69	28.76	387,258	-0.29(-1.00%)
Feb 08, 2005	28.82	29.09	28.82	29.05	128,384	+0.16(+0.54%)
Feb 07, 2005	28.84	29.05	28.79	28.89	238,247	-0.04(-0.15%)
Feb 04, 2005	28.82	29.01	28.75	28.93	254,032	+0.07(+0.25%)
Feb 03, 2005	29.10	29.10	28.66	28.86	437,559	-0.03(-0.10%)
Feb 02, 2005	29.43	29.43	28.76	28.89	834,078	-0.62(-2.09%)

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.