Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.10	31.26	30.19	30.23	404,545	-0.75(-2.42%)
Apr 27, 2007	30.64	31.18	30.20	30.98	292,990	+0.31(+1.02%)
Apr 26, 2007	30.76	30.76	30.32	30.66	182,487	-0.13(-0.42%)
Apr 25, 2007	30.62	30.91	30.48	30.79	264,996	+0.35(+1.14%)
Apr 24, 2007	31.02	31.09	29.66	30.44	526,834	-0.57(-1.85%)
Apr 23, 2007	31.49	31.57	30.81	31.02	308,776	-0.48(-1.51%)
Apr 20, 2007	30.85	31.49	30.82	31.49	452,114	+1.09(+3.58%)
Apr 19, 2007	30.41	30.65	30.10	30.41	173,647	-0.24(-0.78%)
Apr 18, 2007	30.60	30.83	30.32	30.64	400,125	+0.05(+0.16%)
Apr 17, 2007	30.81	30.82	30.33	30.60	200,799	-0.16(-0.53%)
Apr 16, 2007	30.68	30.80	30.52	30.76	186,065	+0.31(+1.03%)
Apr 13, 2007	30.56	30.62	30.18	30.44	458,007	+0.04(+0.12%)
Apr 12, 2007	29.82	30.46	29.82	30.41	341,400	+0.67(+2.25%)
Apr 11, 2007	29.88	29.88	29.37	29.74	288,780	-0.14(-0.48%)
Apr 10, 2007	29.86	30.23	29.84	29.88	227,740	-0.07(-0.22%)
Apr 09, 2007	29.93	29.97	29.06	29.95	117,869	+0.09(+0.29%)
Apr 05, 2007	29.95	30.05	29.66	29.86	255,734	-0.06(-0.21%)
Apr 04, 2007	29.84	30.08	29.80	29.92	276,783	+0.05(+0.16%)
Apr 03, 2007	29.95	30.86	29.87	29.87	347,925	+0.01(+0.05%)
Apr 02, 2007	29.63	29.86	29.48	29.86	195,958	+0.33(+1.11%)
Mar 30, 2007	29.56	29.81	29.06	29.53	275,941	-0.04(-0.14%)
Mar 29, 2007	29.80	29.81	29.24	29.58	289,411	-0.10(-0.32%)
Mar 28, 2007	29.98	29.98	29.51	29.67	615,237	-0.36(-1.19%)
Mar 27, 2007	30.29	30.29	29.85	30.03	149,441	-0.38(-1.25%)
Mar 26, 2007	30.25	30.48	29.99	30.41	227,530	+0.10(+0.34%)
Mar 23, 2007	30.35	30.42	30.06	30.30	244,158	-0.10(-0.33%)
Mar 22, 2007	29.83	30.52	29.83	30.40	812,037	+0.16(+0.53%)
Mar 21, 2007	29.78	30.57	29.60	30.24	410,017	+0.46(+1.53%)
Mar 20, 2007	29.25	29.78	29.15	29.78	353,398	+0.56(+1.90%)
Mar 19, 2007	28.83	29.34	28.83	29.23	574,614	+0.57(+1.97%)
Mar 16, 2007	29.12	29.15	28.47	28.66	521,572	-0.45(-1.55%)
Mar 15, 2007	29.03	29.36	28.91	29.11	500,945	+0.11(+0.38%)
Mar 14, 2007	28.97	29.55	28.56	29.00	625,971	+0.04(+0.13%)
Mar 13, 2007	29.46	29.56	28.95	28.97	405,597	-0.49(-1.66%)
Mar 12, 2007	29.17	29.50	28.95	29.46	312,775	+0.40(+1.37%)
Mar 09, 2007	28.98	29.20	28.87	29.06	303,514	+0.29(+1.02%)
Mar 08, 2007	28.90	29.00	28.61	28.76	395,705	+0.11(+0.40%)
Mar 07, 2007	28.62	28.89	28.33	28.65	597,767	-0.01(-0.03%)
Mar 06, 2007	28.20	28.81	28.11	28.66	724,055	+0.49(+1.74%)
Mar 05, 2007	28.37	28.78	28.14	28.17	689,957	-0.46(-1.61%)
Mar 02, 2007	28.95	29.21	28.63	28.63	567,878	-0.36(-1.23%)
Mar 01, 2007	29.40	29.40	27.79	28.99	1,023,139	-0.42(-1.42%)
Feb 28, 2007	29.17	29.50	28.99	29.40	798,566	+0.29(+0.98%)
Feb 27, 2007	29.31	29.59	29.05	29.12	961,899	-0.51(-1.73%)
Feb 26, 2007	29.67	29.77	29.34	29.63	462,642	+0.09(+0.31%)
Feb 23, 2007	29.29	29.80	29.18	29.54	623,866	+0.18(+0.60%)
Feb 22, 2007	28.55	29.86	28.51	29.37	1,038,725	+0.84(+2.95%)
Feb 21, 2007	27.98	28.56	27.88	28.53	378,235	+0.54(+1.94%)
Feb 20, 2007	27.68	28.08	27.37	27.98	142,285	+0.29(+1.05%)
Feb 16, 2007	27.57	27.72	27.47	27.69	137,444	+0.13(+0.47%)
Feb 15, 2007	27.57	27.67	27.42	27.57	159,755	-0.01(-0.03%)
Feb 14, 2007	27.54	27.63	27.36	27.57	325,951	+0.05(+0.19%)
Feb 13, 2007	27.51	27.61	27.43	27.52	288,990	-0.03(-0.12%)
Feb 12, 2007	27.44	27.63	27.42	27.56	306,460	+0.15(+0.56%)
Feb 09, 2007	27.44	27.61	27.20	27.40	325,404	-0.00(-0.02%)
Feb 08, 2007	27.39	27.50	27.18	27.41	256,366	+0.01(+0.05%)
Feb 07, 2007	27.22	27.62	27.19	27.39	277,835	+0.21(+0.79%)
Feb 06, 2007	27.01	27.24	26.92	27.18	221,005	+0.19(+0.72%)
Feb 05, 2007	26.96	27.13	26.88	26.99	441,589	-0.06(-0.21%)
Feb 02, 2007	27.44	27.44	26.60	27.04	1,163,330	-0.87(-3.13%)

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.