Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	57.85	58.00	57.17	57.44	286,350	-0.48(-0.83%)
Apr 29, 2014	58.67	58.89	57.75	57.92	176,925	-0.40(-0.68%)
Apr 28, 2014	58.61	58.61	57.41	58.32	217,114	+0.06(+0.10%)
Apr 25, 2014	58.90	59.52	57.47	58.26	304,640	-0.96(-1.61%)
Apr 24, 2014	59.72	60.21	58.90	59.22	229,904	-0.42(-0.71%)
Apr 23, 2014	60.52	60.85	59.63	59.64	159,254	-0.90(-1.48%)
Apr 22, 2014	59.93	60.97	59.66	60.54	132,421	+0.67(+1.11%)
Apr 21, 2014	59.79	60.36	59.35	59.88	84,498	-0.10(-0.16%)
Apr 17, 2014	58.88	59.97	59.97	59.97	123,864	+0.98(+1.67%)
Apr 16, 2014	59.04	59.47	58.69	58.99	153,440	+0.31(+0.53%)
Apr 15, 2014	58.73	59.39	57.61	58.68	193,642	-0.01(-0.02%)
Apr 14, 2014	59.92	59.92	58.56	58.69	214,035	-0.43(-0.73%)
Apr 11, 2014	59.84	60.36	59.11	59.12	192,001	-1.39(-2.30%)
Apr 10, 2014	61.19	61.39	60.10	60.51	233,948	-0.64(-1.04%)
Apr 09, 2014	61.47	61.68	60.37	61.15	360,007	-0.28(-0.46%)
Apr 08, 2014	61.95	62.27	61.02	61.43	285,513	-0.32(-0.52%)
Apr 07, 2014	62.74	62.74	61.56	61.75	202,685	-1.34(-2.13%)
Apr 04, 2014	64.55	64.69	62.71	63.09	222,579	-1.12(-1.74%)
Apr 03, 2014	63.52	64.44	63.52	64.21	140,988	+0.64(+1.00%)
Apr 02, 2014	63.54	63.69	63.21	63.57	175,837	+0.09(+0.14%)
Apr 01, 2014	62.39	63.73	62.11	63.49	127,615	+1.15(+1.84%)
Mar 31, 2014	61.96	62.43	61.50	62.34	192,167	+0.96(+1.56%)
Mar 28, 2014	61.16	61.80	60.92	61.38	201,134	+0.21(+0.35%)
Mar 27, 2014	61.21	61.46	60.91	61.17	291,409	-0.13(-0.20%)
Mar 26, 2014	62.45	62.45	61.25	61.29	277,134	-0.97(-1.55%)
Mar 25, 2014	61.75	62.41	61.17	62.26	201,222	+0.82(+1.34%)
Mar 24, 2014	61.54	61.90	61.01	61.44	261,850	+0.02(+0.03%)
Mar 21, 2014	60.33	62.14	60.12	61.42	426,548	+1.38(+2.30%)
Mar 20, 2014	58.83	60.12	58.11	60.04	369,159	+2.10(+3.62%)
Mar 19, 2014	57.69	58.06	57.28	57.94	303,071	+0.10(+0.17%)
Mar 18, 2014	56.52	57.86	56.52	57.85	394,929	+1.43(+2.53%)
Mar 17, 2014	56.00	56.76	56.00	56.42	204,481	+0.75(+1.35%)
Mar 14, 2014	55.52	55.70	55.00	55.67	251,242	-0.09(-0.16%)
Mar 13, 2014	56.17	56.59	55.68	55.75	231,705	-0.16(-0.29%)
Mar 12, 2014	55.84	56.18	55.50	55.92	181,375	-0.26(-0.46%)
Mar 11, 2014	56.16	57.30	55.95	56.18	410,631	+0.26(+0.47%)
Mar 10, 2014	54.17	55.96	53.72	55.92	415,371	+3.38(+6.43%)
Mar 07, 2014	52.58	52.66	52.19	52.54	104,773	+0.35(+0.67%)
Mar 06, 2014	51.68	53.06	51.68	52.19	200,609	-0.48(-0.92%)
Mar 05, 2014	52.87	52.98	52.48	52.67	112,399	-0.31(-0.58%)
Mar 04, 2014	53.00	53.21	52.08	52.98	224,812	+1.70(+3.31%)
Mar 03, 2014	51.66	51.96	50.68	51.28	108,405	-0.38(-0.73%)
Feb 28, 2014	51.85	52.32	51.58	51.66	124,552	-0.15(-0.30%)
Feb 27, 2014	51.93	52.51	51.47	51.81	178,784	-0.29(-0.56%)
Feb 26, 2014	51.29	52.42	50.90	52.10	167,917	+1.01(+1.98%)
Feb 25, 2014	50.76	51.60	50.44	51.09	101,867	+0.33(+0.65%)
Feb 24, 2014	51.09	51.09	50.67	50.76	116,681	-0.17(-0.34%)
Feb 21, 2014	51.13	51.30	50.67	50.93	152,105	-0.04(-0.08%)
Feb 20, 2014	50.82	51.16	50.39	50.97	150,350	+0.34(+0.67%)
Feb 19, 2014	51.29	51.75	50.62	50.63	142,995	-0.98(-1.91%)
Feb 18, 2014	51.51	52.00	51.14	51.62	269,327	+0.11(+0.21%)
Feb 14, 2014	51.74	51.51	51.51	51.51	165,133	+0.31(+0.60%)
Feb 13, 2014	50.01	51.36	50.01	51.20	199,758	+0.81(+1.61%)
Feb 12, 2014	50.27	50.55	49.94	50.39	114,839	+0.32(+0.64%)
Feb 11, 2014	49.51	50.17	49.34	50.08	133,091	+0.57(+1.15%)
Feb 10, 2014	49.12	49.58	48.96	49.51	148,869	+0.26(+0.53%)
Feb 07, 2014	48.64	49.36	48.42	49.25	162,131	+0.69(+1.43%)
Feb 06, 2014	48.38	48.68	48.11	48.55	136,278	+0.35(+0.72%)
Feb 05, 2014	48.18	48.40	47.57	48.20	240,321	-0.27(-0.56%)
Feb 04, 2014	47.33	48.49	46.79	48.47	460,015	+1.39(+2.95%)

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.