Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.07	32.52	31.84	32.19	475,624	+0.07(+0.21%)
Apr 29, 2008	31.92	32.32	31.92	32.12	533,368	+0.17(+0.52%)
Apr 28, 2008	31.69	32.27	31.22	31.95	524,353	+0.52(+1.66%)
Apr 25, 2008	31.98	32.34	30.93	31.43	616,519	+0.18(+0.56%)
Apr 24, 2008	31.28	31.36	30.45	31.25	281,511	+0.10(+0.34%)
Apr 23, 2008	31.57	31.63	31.02	31.15	284,441	-0.42(-1.32%)
Apr 22, 2008	32.02	32.02	31.07	31.57	322,125	-0.58(-1.80%)
Apr 21, 2008	32.04	32.15	31.69	32.15	249,097	-0.06(-0.19%)
Apr 18, 2008	32.37	32.51	31.80	32.21	373,039	+0.17(+0.53%)
Apr 17, 2008	32.18	32.38	31.77	32.04	222,593	-0.18(-0.56%)
Apr 16, 2008	31.70	32.31	31.58	32.22	366,697	+0.85(+2.70%)
Apr 15, 2008	30.95	31.37	30.83	31.37	279,244	+0.66(+2.15%)
Apr 14, 2008	30.62	31.10	30.53	30.71	271,267	+0.06(+0.19%)
Apr 11, 2008	30.88	31.21	30.58	30.66	249,823	-0.49(-1.59%)
Apr 10, 2008	30.68	31.26	30.60	31.15	275,079	+0.47(+1.53%)
Apr 09, 2008	30.75	30.94	30.40	30.68	331,074	-0.17(-0.54%)
Apr 08, 2008	30.76	30.93	30.57	30.85	224,567	-0.15(-0.49%)
Apr 07, 2008	31.09	31.52	30.79	31.00	244,351	+0.29(+0.93%)
Apr 04, 2008	30.20	30.97	29.85	30.71	362,633	+0.63(+2.08%)
Apr 03, 2008	29.97	30.30	29.48	30.09	385,574	+0.06(+0.21%)
Apr 02, 2008	30.35	30.35	29.76	30.02	582,360	-0.21(-0.69%)
Apr 01, 2008	29.49	30.28	29.35	30.23	373,367	+0.39(+1.32%)
Mar 31, 2008	29.46	29.96	29.33	29.84	431,456	+0.51(+1.75%)
Mar 28, 2008	29.59	30.02	29.21	29.33	324,328	-0.38(-1.26%)
Mar 27, 2008	30.03	30.12	29.46	29.70	320,540	-0.29(-0.95%)
Mar 26, 2008	29.98	30.14	29.84	29.99	219,455	-0.10(-0.33%)
Mar 25, 2008	30.08	30.39	29.77	30.09	421,844	+0.10(+0.32%)
Mar 24, 2008	29.11	30.27	28.75	29.99	367,537	+0.93(+3.20%)
Mar 21, 2008	29.29	29.87	28.78	29.06	873,435	+0.00(+0.00%)
Mar 20, 2008	29.29	29.87	28.78	29.06	873,435	-0.51(-1.72%)
Mar 19, 2008	30.37	30.89	29.57	29.57	638,420	-0.71(-2.34%)
Mar 18, 2008	29.76	30.42	29.10	30.28	482,599	+1.40(+4.84%)
Mar 17, 2008	28.59	29.38	28.48	28.88	305,807	-0.26(-0.88%)
Mar 14, 2008	29.93	29.93	28.75	29.14	389,047	-0.63(-2.11%)
Mar 13, 2008	28.53	29.85	28.23	29.76	428,719	+0.94(+3.25%)
Mar 12, 2008	28.80	29.29	28.60	28.83	393,361	+0.18(+0.61%)
Mar 11, 2008	27.99	28.66	27.79	28.65	359,055	+1.22(+4.45%)
Mar 10, 2008	27.96	28.02	27.42	27.43	262,872	-0.38(-1.38%)
Mar 07, 2008	27.99	28.27	27.71	27.81	378,839	-0.45(-1.60%)
Mar 06, 2008	28.66	28.73	28.25	28.27	263,289	-0.58(-2.01%)
Mar 05, 2008	28.79	29.00	28.47	28.85	288,404	+0.23(+0.81%)
Mar 04, 2008	28.56	28.95	28.06	28.61	429,561	-0.20(-0.69%)
Mar 03, 2008	28.53	28.88	28.32	28.81	377,366	+0.17(+0.60%)
Feb 29, 2008	28.51	28.76	28.04	28.64	435,033	-0.18(-0.61%)
Feb 28, 2008	29.58	29.67	28.40	28.82	697,485	-1.65(-5.43%)
Feb 27, 2008	30.29	30.90	30.07	30.47	230,671	+0.05(+0.17%)
Feb 26, 2008	30.29	30.58	30.17	30.42	412,935	+0.08(+0.25%)
Feb 25, 2008	29.62	30.39	29.44	30.34	290,350	+0.76(+2.57%)
Feb 22, 2008	29.71	29.71	29.01	29.58	224,988	-0.11(-0.37%)
Feb 21, 2008	30.54	31.03	29.62	29.69	241,194	-0.61(-2.01%)
Feb 20, 2008	29.45	30.46	29.32	30.30	331,116	+0.77(+2.61%)
Feb 19, 2008	29.51	29.93	29.24	29.53	301,598	+0.35(+1.21%)
Feb 18, 2008	29.52	29.52	28.98	29.18	0	+0.00(+0.00%)
Feb 15, 2008	29.52	29.52	28.98	29.18	268,765	-0.43(-1.46%)
Feb 14, 2008	29.83	29.83	29.35	29.61	369,789	-0.11(-0.38%)
Feb 13, 2008	29.74	29.91	29.45	29.72	200,363	+0.29(+1.00%)
Feb 12, 2008	29.37	29.74	29.16	29.43	469,361	+0.27(+0.91%)
Feb 11, 2008	29.08	29.39	28.87	29.16	412,724	+0.01(+0.05%)
Feb 08, 2008	28.60	29.38	28.60	29.15	350,005	+0.48(+1.69%)
Feb 07, 2008	28.54	29.09	28.31	28.66	336,535	+0.02(+0.07%)
Feb 06, 2008	28.76	29.28	28.53	28.65	347,479	-0.06(-0.22%)
Feb 05, 2008	29.15	29.83	28.68	28.71	485,124	-0.92(-3.10%)
Feb 04, 2008	29.47	30.35	29.35	29.62	674,965	+0.05(+0.16%)

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.