Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.17	18.59	18.11	18.59	252,252	+0.48(+2.62%)
May 28, 2009	18.06	18.26	17.62	18.11	218,584	+0.25(+1.38%)
May 27, 2009	18.71	18.72	17.86	17.87	282,795	-0.70(-3.79%)
May 26, 2009	17.47	18.57	17.43	18.57	287,779	+1.02(+5.82%)
May 22, 2009	17.97	18.04	17.54	17.55	140,957	-0.29(-1.60%)
May 21, 2009	18.23	18.30	17.57	17.83	250,029	-0.68(-3.70%)
May 20, 2009	18.32	19.15	18.24	18.52	333,831	+0.29(+1.56%)
May 19, 2009	17.69	18.33	17.65	18.23	331,288	+0.47(+2.65%)
May 18, 2009	17.28	17.77	17.20	17.76	294,059	+0.68(+4.01%)
May 15, 2009	17.10	17.29	16.84	17.08	261,165	-0.02(-0.14%)
May 14, 2009	16.81	17.39	16.64	17.10	265,118	+0.46(+2.77%)
May 13, 2009	17.30	17.35	16.59	16.64	271,267	-0.99(-5.61%)
May 12, 2009	17.36	17.65	17.18	17.63	284,605	+0.28(+1.59%)
May 11, 2009	17.42	17.61	17.20	17.35	299,687	-0.45(-2.51%)
May 08, 2009	16.83	17.80	16.83	17.80	458,795	+1.16(+7.00%)
May 07, 2009	17.20	17.33	16.44	16.63	279,884	-0.34(-1.99%)
May 06, 2009	17.27	17.27	16.71	16.97	223,860	-0.13(-0.78%)
May 05, 2009	17.76	17.78	16.88	17.10	318,174	-0.71(-3.97%)
May 04, 2009	17.62	17.87	17.44	17.81	331,219	+0.38(+2.15%)
May 01, 2009	17.62	17.62	17.20	17.44	375,867	-0.23(-1.32%)
Apr 30, 2009	18.03	18.19	17.57	17.67	292,318	-0.21(-1.20%)
Apr 29, 2009	17.54	18.13	17.38	17.88	344,499	+0.64(+3.69%)
Apr 28, 2009	17.08	17.56	16.83	17.25	394,717	+0.20(+1.17%)
Apr 27, 2009	17.66	17.66	17.01	17.05	502,978	-0.94(-5.20%)
Apr 24, 2009	17.74	18.44	17.45	17.98	339,837	+0.37(+2.08%)
Apr 23, 2009	17.79	17.83	17.18	17.62	278,200	-0.11(-0.62%)
Apr 22, 2009	17.88	18.15	17.63	17.73	484,430	-0.33(-1.82%)
Apr 21, 2009	17.19	18.09	17.05	18.06	445,790	+0.87(+5.06%)
Apr 20, 2009	18.21	18.21	17.17	17.19	354,193	-1.06(-5.81%)
Apr 17, 2009	18.27	18.35	18.05	18.25	469,457	-0.02(-0.10%)
Apr 16, 2009	17.96	18.36	17.59	18.26	238,458	+0.41(+2.29%)
Apr 15, 2009	17.59	18.02	17.43	17.86	324,696	+0.14(+0.81%)
Apr 14, 2009	17.68	17.96	17.36	17.71	353,791	-0.19(-1.04%)
Apr 13, 2009	17.48	18.02	17.37	17.90	405,307	+0.14(+0.80%)
Apr 09, 2009	17.04	17.79	17.01	17.76	320,738	+1.11(+6.65%)
Apr 08, 2009	16.51	16.81	16.35	16.65	194,302	+0.30(+1.83%)
Apr 07, 2009	16.80	16.82	16.30	16.35	286,322	-0.65(-3.83%)
Apr 06, 2009	17.06	17.13	16.53	17.00	716,204	-0.25(-1.43%)
Apr 03, 2009	16.88	17.25	16.61	17.25	629,155	+0.31(+1.85%)
Apr 02, 2009	16.38	17.19	16.38	16.93	647,257	+0.94(+5.85%)
Apr 01, 2009	14.99	16.11	14.93	16.00	848,669	+0.77(+5.05%)
Mar 31, 2009	15.11	15.60	14.87	15.23	647,110	+0.30(+2.04%)
Mar 30, 2009	14.93	14.97	14.41	14.92	611,070	-0.76(-4.85%)
Mar 26, 2009	15.65	15.74	14.88	15.68	900,408	-0.26(-1.64%)
Mar 25, 2009	15.77	16.28	15.42	15.95	640,177	+0.35(+2.22%)
Mar 24, 2009	16.10	16.17	15.57	15.60	378,588	-0.77(-4.70%)
Mar 23, 2009	15.94	16.37	15.86	16.37	378,094	+1.00(+6.49%)
Mar 20, 2009	15.78	15.83	15.22	15.37	671,652	-0.40(-2.56%)
Mar 19, 2009	15.86	16.10	15.72	15.77	273,378	-0.06(-0.39%)
Mar 18, 2009	15.05	16.01	15.01	15.84	387,272	+0.71(+4.68%)
Mar 17, 2009	14.70	15.13	14.59	15.13	427,947	+0.44(+2.98%)
Mar 16, 2009	14.77	15.25	14.58	14.69	337,234	+0.13(+0.91%)
Mar 13, 2009	14.38	14.71	14.32	14.56	0	+0.12(+0.82%)
Mar 12, 2009	13.55	14.50	13.41	14.44	443,538	+0.86(+6.30%)
Mar 11, 2009	13.63	13.82	13.39	13.58	456,171	+0.17(+1.24%)
Mar 10, 2009	13.18	13.70	13.18	13.42	685,781	+0.42(+3.22%)
Mar 09, 2009	12.74	13.35	12.66	13.00	613,970	+0.29(+2.24%)
Mar 06, 2009	12.87	13.16	12.41	12.71	0	-0.06(-0.45%)
Mar 05, 2009	13.09	13.21	12.67	12.77	556,691	-0.59(-4.41%)
Mar 04, 2009	13.38	13.60	13.23	13.36	649,949	-0.07(-0.50%)

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.