Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	69.85	70.33	67.40	67.50	165,356	-2.30(-3.29%)
Apr 27, 2018	70.43	70.43	69.11	69.80	174,299	-0.44(-0.63%)
Apr 26, 2018	70.87	70.97	70.04	70.24	148,544	-0.34(-0.48%)
Apr 25, 2018	70.29	70.97	69.75	70.58	97,511	+0.24(+0.35%)
Apr 24, 2018	71.51	71.60	69.31	70.33	95,069	-0.88(-1.24%)
Apr 23, 2018	71.41	71.87	71.07	71.21	103,964	-0.24(-0.34%)
Apr 20, 2018	70.24	71.60	70.24	71.46	125,583	+1.12(+1.60%)
Apr 19, 2018	70.09	70.38	69.75	70.33	109,247	+0.29(+0.42%)
Apr 18, 2018	69.50	70.38	69.50	70.04	72,992	+0.83(+1.20%)
Apr 17, 2018	68.82	69.31	68.13	69.21	82,211	+0.93(+1.36%)
Apr 16, 2018	67.60	68.77	67.16	68.28	75,907	+1.42(+2.12%)
Apr 13, 2018	67.50	67.50	66.62	66.86	155,372	-0.20(-0.29%)
Apr 12, 2018	67.30	67.50	66.57	67.06	98,937	-0.05(-0.07%)
Apr 11, 2018	66.42	67.16	66.23	67.11	69,599	+0.05(+0.07%)
Apr 10, 2018	66.23	67.25	65.68	67.06	92,731	+1.86(+2.85%)
Apr 09, 2018	65.69	66.67	64.81	65.20	94,760	+0.15(+0.23%)
Apr 06, 2018	66.23	66.86	64.62	65.06	59,148	-1.86(-2.78%)
Apr 05, 2018	66.08	67.25	66.08	66.91	87,535	+1.56(+2.39%)
Apr 04, 2018	63.44	65.59	63.39	65.35	86,026	+0.78(+1.21%)
Apr 03, 2018	63.88	64.88	63.49	64.57	138,482	+0.93(+1.46%)
Apr 02, 2018	65.06	65.84	63.00	63.64	116,533	-1.81(-2.76%)
Mar 29, 2018		65.45	65.45	65.45	0	+0.83(+1.29%)
Mar 28, 2018	65.01	65.30	64.20	64.62	126,964	-0.34(-0.53%)
Mar 27, 2018	66.67	66.77	64.57	64.96	145,159	-1.66(-2.49%)
Mar 26, 2018	66.23	67.06	64.81	66.62	252,752	+1.52(+2.33%)
Mar 23, 2018	67.45	67.60	65.10	65.10	154,209	-2.20(-3.27%)
Mar 22, 2018	69.21	69.70	67.30	67.30	108,384	-2.64(-3.77%)
Mar 21, 2018	69.21	70.68	69.06	69.94	66,487	+0.93(+1.35%)
Mar 20, 2018	70.04	70.09	68.92	69.01	61,499	-1.08(-1.53%)
Mar 19, 2018	70.43	70.53	68.87	70.09	101,881	-0.59(-0.83%)
Mar 16, 2018	70.63	71.70	70.19	70.68	243,051	+0.05(+0.07%)
Mar 15, 2018	71.12	71.12	70.24	70.63	64,791	-0.39(-0.55%)
Mar 14, 2018	71.95	71.95	70.53	71.02	116,932	-0.39(-0.55%)
Mar 13, 2018	72.63	72.92	71.07	71.41	202,217	-0.83(-1.15%)
Mar 12, 2018	72.63	72.92	71.75	72.24	90,731	-0.15(-0.20%)
Mar 09, 2018	71.12	72.44	70.82	72.39	120,316	+1.96(+2.78%)
Mar 08, 2018	70.82	70.82	69.50	70.43	85,584	-0.10(-0.14%)
Mar 07, 2018		71.26	70.19	70.53	144,235	-0.29(-0.41%)
Mar 06, 2018	69.89	71.36	69.31	70.82	162,920	+1.22(+1.76%)
Mar 05, 2018	68.13	69.77	67.79	69.60	109,022	+1.08(+1.57%)
Mar 02, 2018	66.86	68.72	66.57	68.53	91,034	+1.03(+1.52%)
Mar 01, 2018	67.16	68.48	66.23	67.50	117,909	+0.34(+0.51%)
Feb 28, 2018	69.70	69.70	67.11	67.16	131,695	-2.25(-3.24%)
Feb 27, 2018	70.53	70.97	69.41	69.41	99,331	-1.08(-1.53%)
Feb 26, 2018	70.72	70.72	70.04	70.48	96,582	-0.15(-0.21%)
Feb 23, 2018	70.09	70.72	69.65	70.63	78,590	+1.08(+1.55%)
Feb 22, 2018				69.55	77,891	+0.29(+0.42%)
Feb 21, 2018	68.33	70.19	68.33	69.26	105,782	+1.12(+1.65%)
Feb 20, 2018	69.11	70.09	68.13	68.13	130,723	-1.52(-2.18%)
Feb 16, 2018		69.65	69.65	69.65	0	+0.20(+0.28%)
Feb 15, 2018	68.92	69.45	68.23	69.45	88,629	+1.12(+1.65%)
Feb 14, 2018	66.62	68.48	66.62	68.33	213,884	+0.88(+1.30%)
Feb 13, 2018	66.72	67.65	66.57	67.45	175,049	+0.05(+0.07%)
Feb 12, 2018	66.23	67.79	65.84	67.40	169,804	+1.47(+2.22%)
Feb 09, 2018	66.38	66.47	63.93	65.94	158,995	+0.54(+0.82%)
Feb 08, 2018	67.40	67.55	65.35	65.40	529,599	-2.05(-3.04%)
Feb 07, 2018	67.11	68.04	67.11	67.45	183,214	-0.10(-0.14%)
Feb 06, 2018	65.20	67.99	64.72	67.55	286,281	-0.83(-1.21%)
Feb 05, 2018	69.89	70.49	66.67	68.38	159,966	-2.34(-3.31%)
Feb 02, 2018	71.80	72.34	70.04	70.72	382,635	-2.88(-3.91%)

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.