Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.28	23.99	23.28	23.85	873,435	+0.60(+2.60%)
May 29, 2003	22.24	23.40	22.24	23.25	1,186,819	+0.91(+4.08%)
May 28, 2003	22.27	22.39	22.26	22.34	232,986	+0.07(+0.32%)
May 27, 2003	21.71	22.28	21.62	22.26	174,687	+0.51(+2.34%)
May 23, 2003	21.65	21.80	21.58	21.76	125,227	+0.11(+0.53%)
May 22, 2003	21.50	21.67	21.48	21.64	158,270	+0.14(+0.66%)
May 21, 2003	21.59	21.71	21.44	21.50	336,535	-0.09(-0.44%)
May 20, 2003	21.54	21.97	21.52	21.59	863,543	+0.09(+0.44%)
May 19, 2003	21.44	21.61	21.42	21.50	283,077	+0.07(+0.31%)
May 16, 2003	21.64	21.81	21.43	21.43	324,539	-0.29(-1.33%)
May 15, 2003	22.09	22.10	21.60	21.72	309,806	-0.30(-1.36%)
May 14, 2003	22.01	22.23	21.66	22.02	258,663	+0.06(+0.28%)
May 13, 2003	21.98	22.01	21.81	21.96	321,592	-0.04(-0.17%)
May 12, 2003	21.81	22.11	21.62	22.00	252,349	+0.17(+0.76%)
May 09, 2003	21.59	21.86	21.56	21.83	173,634	+0.26(+1.19%)
May 08, 2003	21.48	21.64	21.33	21.58	256,768	+0.03(+0.13%)
May 07, 2003	21.67	21.67	21.43	21.55	393,782	-0.17(-0.77%)
May 06, 2003	21.48	21.81	21.43	21.71	267,081	+0.17(+0.77%)
May 05, 2003	21.47	21.58	21.34	21.55	407,252	+0.08(+0.35%)
May 02, 2003	21.25	21.62	21.22	21.47	332,536	+0.22(+1.05%)
May 01, 2003	21.02	21.37	20.83	21.25	334,851	+0.22(+1.06%)
Apr 30, 2003	20.95	21.19	20.69	21.02	375,051	+0.12(+0.57%)
Apr 29, 2003	19.84	21.16	19.79	20.91	854,703	+1.07(+5.39%)
Apr 28, 2003	18.98	20.09	18.97	19.84	476,285	+0.86(+4.51%)
Apr 25, 2003	19.41	19.41	18.77	18.98	724,635	+0.46(+2.49%)
Apr 24, 2003	18.55	18.67	18.45	18.52	107,548	-0.03(-0.18%)
Apr 23, 2003	18.48	18.57	18.32	18.55	164,163	+0.09(+0.51%)
Apr 22, 2003	18.32	18.56	18.17	18.46	236,985	+0.12(+0.65%)
Apr 21, 2003	18.24	18.52	18.22	18.34	143,538	+0.13(+0.70%)
Apr 17, 2003	18.05	18.24	17.99	18.21	280,341	+0.29(+1.59%)
Apr 16, 2003	18.07	18.10	17.82	17.93	79,766	-0.12(-0.66%)
Apr 15, 2003	17.99	18.08	17.82	18.05	362,844	+0.06(+0.34%)
Apr 14, 2003	17.87	18.02	17.87	17.98	300,545	+0.13(+0.75%)
Apr 11, 2003	17.94	18.09	17.72	17.85	182,053	-0.09(-0.48%)
Apr 10, 2003	17.91	17.96	17.87	17.94	295,705	+0.09(+0.48%)
Apr 09, 2003	18.29	18.46	17.82	17.85	353,583	-0.39(-2.16%)
Apr 08, 2003	18.66	18.66	18.21	18.25	175,528	-0.42(-2.24%)
Apr 07, 2003	18.46	18.95	18.46	18.66	214,254	+0.42(+2.29%)
Apr 04, 2003	18.46	18.58	18.15	18.25	158,902	-0.17(-0.93%)
Apr 03, 2003	18.42	18.64	18.20	18.42	135,329	+0.05(+0.26%)
Apr 02, 2003	18.06	18.44	18.06	18.37	140,381	+0.40(+2.25%)
Apr 01, 2003	18.11	18.11	17.68	17.96	340,324	-0.14(-0.79%)
Mar 31, 2003	17.91	18.22	17.69	18.11	129,857	+0.15(+0.85%)
Mar 28, 2003	18.06	18.08	17.82	17.96	90,079	-0.15(-0.84%)
Mar 27, 2003	18.06	18.15	17.77	18.11	149,431	-0.03(-0.16%)
Mar 26, 2003	18.39	18.39	18.06	18.14	114,283	-0.22(-1.19%)
Mar 25, 2003	18.02	18.39	17.99	18.35	157,218	+0.34(+1.87%)
Mar 24, 2003	18.17	18.18	17.79	18.02	239,931	-0.19(-1.04%)
Mar 21, 2003	17.96	18.25	17.80	18.21	353,162	+0.28(+1.54%)
Mar 20, 2003	17.94	18.01	17.68	17.93	146,695	-0.05(-0.29%)
Mar 19, 2003	17.82	18.20	17.82	17.98	136,382	+0.06(+0.32%)
Mar 18, 2003	17.57	17.93	17.51	17.93	283,077	+0.38(+2.17%)
Mar 17, 2003	16.20	17.56	16.20	17.55	686,962	+0.70(+4.17%)
Mar 14, 2003	17.32	17.32	16.62	16.84	596,461	-0.44(-2.56%)
Mar 13, 2003	17.06	17.29	17.04	17.29	290,654	+0.30(+1.76%)
Mar 12, 2003	17.41	17.41	16.98	16.99	339,903	-0.44(-2.51%)
Mar 11, 2003	17.59	17.68	17.31	17.42	185,631	-0.19(-1.05%)
Mar 10, 2003	17.68	17.80	17.60	17.61	104,812	-0.10(-0.56%)
Mar 07, 2003	17.61	17.78	17.48	17.71	196,786	+0.05(+0.30%)
Mar 06, 2003	17.98	17.98	17.65	17.66	119,544	-0.35(-1.95%)
Mar 05, 2003	17.82	18.05	17.79	18.01	200,363	+0.17(+0.93%)
Mar 04, 2003	18.08	18.08	17.84	17.84	191,313	-0.24(-1.31%)

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.