Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	24.90	25.22	24.79	24.97	119,334	+0.07(+0.29%)
May 28, 2002	25.09	25.18	24.76	24.90	152,798	-0.16(-0.63%)
May 27, 2002	25.49	25.50	25.05	25.05	1,010,238	+0.00(+0.00%)
May 24, 2002	25.49	25.50	25.05	25.05	91,342	-0.47(-1.84%)
May 23, 2002	25.22	25.52	24.90	25.52	182,684	+0.34(+1.34%)
May 22, 2002	25.13	25.35	24.99	25.19	90,921	+0.12(+0.47%)
May 21, 2002	25.21	25.41	25.06	25.07	83,976	-0.09(-0.36%)
May 20, 2002	25.37	25.66	25.11	25.16	61,666	-0.29(-1.14%)
May 17, 2002	25.47	25.56	25.24	25.45	87,554	-0.13(-0.52%)
May 16, 2002	25.40	25.70	25.40	25.58	126,279	+0.14(+0.56%)
May 15, 2002	25.46	25.66	25.41	25.44	31,843,560	-0.04(-0.17%)
May 14, 2002	25.04	25.53	25.04	25.48	156,797	+0.46(+1.84%)
May 13, 2002	24.92	25.28	24.86	25.02	94,709	+0.13(+0.53%)
May 10, 2002	25.44	25.44	24.88	24.89	84,186	-0.58(-2.29%)
May 09, 2002	25.30	25.75	25.30	25.47	196,365	+0.20(+0.81%)
May 08, 2002	25.28	25.42	25.09	25.27	127,332	+0.02(+0.08%)
May 07, 2002	24.99	25.41	24.99	25.25	206,257	+0.23(+0.93%)
May 06, 2002	25.19	25.47	24.96	25.02	296,757	-0.18(-0.70%)
May 03, 2002	24.56	25.37	24.42	25.19	361,370	+0.52(+2.10%)
May 02, 2002	23.73	24.72	23.73	24.67	444,925	+0.95(+3.98%)
May 01, 2002	23.73	23.80	23.52	23.73	481,757	-0.03(-0.12%)
Apr 30, 2002	23.69	23.97	23.63	23.76	327,485	+0.05(+0.20%)
Apr 29, 2002	23.71	23.75	23.38	23.71	154,903	-0.04(-0.18%)
Apr 26, 2002	23.89	24.08	23.71	23.75	212,781	-0.24(-1.01%)
Apr 25, 2002	24.11	24.12	23.85	23.99	21,046	-0.05(-0.20%)
Apr 24, 2002	24.31	24.51	24.00	24.04	694,539	-0.22(-0.92%)
Apr 23, 2002	24.18	24.33	24.11	24.27	254,453	-0.09(-0.37%)
Apr 22, 2002	24.77	24.77	24.19	24.36	57,246	-0.42(-1.69%)
Apr 19, 2002	24.94	25.22	24.57	24.77	317,804	-0.24(-0.97%)
Apr 18, 2002	25.36	25.53	24.99	25.02	143,117	-0.34(-1.35%)
Apr 17, 2002	25.35	25.57	25.28	25.36	203,941	+0.01(+0.04%)
Apr 16, 2002	24.94	25.35	24.94	25.35	154,692	+0.43(+1.72%)
Apr 15, 2002	24.99	25.18	24.64	24.92	116,598	-0.13(-0.53%)
Apr 12, 2002	24.43	25.10	24.37	25.05	110,284	+0.44(+1.80%)
Apr 11, 2002	24.85	24.99	24.55	24.61	117,650	-0.21(-0.86%)
Apr 10, 2002	24.41	24.90	24.41	24.83	265,398	+0.47(+1.91%)
Apr 09, 2002	24.41	24.47	24.28	24.36	333,799	-0.04(-0.18%)
Apr 08, 2002	24.30	24.54	23.96	24.40	325,170	+0.10(+0.41%)
Apr 05, 2002	23.87	24.42	23.87	24.30	391,046	+0.48(+2.01%)
Apr 04, 2002	24.09	24.14	23.75	23.82	148,589	-0.35(-1.45%)
Apr 03, 2002	24.68	24.68	24.10	24.17	132,804	-0.51(-2.06%)
Apr 02, 2002	24.66	24.73	24.54	24.68	232,775	+0.07(+0.29%)
Apr 01, 2002	24.88	24.88	24.33	24.61	206,467	-0.32(-1.28%)
Mar 29, 2002	25.15	25.22	24.83	24.93	170,688	+0.00(+0.00%)
Mar 28, 2002	25.15	25.22	24.83	24.93	170,688	-0.22(-0.87%)
Mar 27, 2002	25.09	25.48	25.05	25.15	350,216	-0.01(-0.06%)
Mar 26, 2002	24.72	25.17	24.72	25.16	137,855	+0.36(+1.46%)
Mar 25, 2002	24.97	25.09	24.76	24.80	138,065	-0.28(-1.12%)
Mar 22, 2002	25.13	25.29	25.07	25.08	112,599	-0.13(-0.53%)
Mar 21, 2002	25.09	25.32	24.92	25.22	333,799	+0.13(+0.51%)
Mar 20, 2002	25.21	25.22	25.02	25.09	84,186	-0.03(-0.11%)
Mar 19, 2002	25.16	25.18	25.03	25.12	140,381	-0.07(-0.26%)
Mar 18, 2002	25.13	25.38	25.13	25.18	178,475	-0.02(-0.09%)
Mar 15, 2002	24.97	25.35	24.97	25.21	327,064	-0.03(-0.11%)
Mar 14, 2002	25.62	26.08	25.21	25.23	361,791	-0.38(-1.48%)
Mar 13, 2002	25.32	25.72	25.30	25.61	195,733	+0.28(+1.09%)
Mar 12, 2002	25.23	25.41	25.04	25.34	92,605	+0.01(+0.04%)
Mar 11, 2002	25.26	25.40	25.00	25.33	144,169	+0.07(+0.28%)
Mar 08, 2002	25.06	25.37	24.92	25.26	239,721	+0.30(+1.22%)
Mar 07, 2002	24.71	25.16	24.63	24.95	299,283	+0.30(+1.23%)
Mar 06, 2002	24.29	24.83	24.29	24.65	188,156	+0.40(+1.67%)
Mar 05, 2002	24.53	24.74	24.10	24.25	188,577	-0.40(-1.64%)
Mar 04, 2002	24.12	24.76	24.11	24.65	155,745	+0.52(+2.17%)

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.