Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	60.58	60.61	59.87	59.91	130,505	-0.54(-0.90%)
May 29, 2014	60.65	60.78	59.75	60.45	160,745	+0.09(+0.14%)
May 28, 2014	60.39	60.87	60.09	60.36	124,559	-0.23(-0.38%)
May 27, 2014	61.02	61.34	60.22	60.60	178,698	+0.06(+0.10%)
May 23, 2014	59.43	60.54	60.54	60.54	102,867	+1.00(+1.68%)
May 22, 2014	59.22	59.71	58.99	59.54	59,422	+0.27(+0.45%)
May 21, 2014	59.75	60.30	59.10	59.27	197,900	-0.36(-0.60%)
May 20, 2014	60.28	60.28	58.84	59.63	247,624	-0.64(-1.06%)
May 19, 2014	59.33	61.04	59.26	60.27	266,933	+0.96(+1.61%)
May 16, 2014	59.22	59.59	58.65	59.31	184,698	-0.09(-0.15%)
May 15, 2014	60.08	60.16	58.41	59.40	266,779	-1.12(-1.85%)
May 14, 2014	60.04	60.72	59.48	60.52	411,151	+0.31(+0.51%)
May 13, 2014	60.08	60.56	59.93	60.21	189,796	-0.04(-0.06%)
May 12, 2014	59.13	60.57	59.13	60.25	188,829	+1.18(+1.99%)
May 09, 2014	57.53	59.11	57.53	59.07	164,485	+1.12(+1.93%)
May 08, 2014	58.70	59.62	57.81	57.95	170,199	-0.71(-1.22%)
May 07, 2014	58.10	58.72	57.52	58.66	179,599	+0.81(+1.40%)
May 06, 2014	57.91	58.29	57.65	57.85	215,588	-0.27(-0.47%)
May 05, 2014	57.75	58.56	57.36	58.12	135,707	+0.15(+0.27%)
May 02, 2014	58.02	58.78	57.80	57.97	120,762	-0.01(-0.02%)

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.