Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.55	30.60	29.97	30.32	199,422	-0.16(-0.52%)
May 30, 2012	30.91	31.03	30.44	30.48	115,722	-0.74(-2.38%)
May 29, 2012	31.01	31.36	30.86	31.23	146,928	+0.58(+1.88%)
May 25, 2012	30.88	30.95	30.55	30.65	113,961	-0.23(-0.76%)
May 24, 2012	30.97	31.07	30.56	30.89	205,538	+0.04(+0.12%)
May 23, 2012	30.04	30.88	29.80	30.85	131,215	+0.59(+1.96%)
May 22, 2012	30.66	30.79	30.05	30.25	105,831	-0.42(-1.36%)
May 21, 2012	29.66	30.74	29.65	30.67	199,679	+1.16(+3.93%)
May 18, 2012	29.98	30.29	29.34	29.51	228,604	-0.45(-1.49%)
May 17, 2012	30.49	30.55	29.94	29.96	611,743	-0.54(-1.77%)
May 16, 2012	30.87	30.97	30.49	30.50	129,281	-0.18(-0.58%)
May 15, 2012	30.79	31.11	30.63	30.68	140,588	-0.04(-0.12%)
May 14, 2012	31.13	31.13	30.71	30.71	119,361	-0.66(-2.11%)
May 11, 2012	31.37	31.74	31.23	31.37	109,044	-0.20(-0.64%)
May 10, 2012	31.70	31.81	31.17	31.58	136,779	+0.10(+0.32%)
May 09, 2012	31.31	31.70	31.19	31.47	136,587	-0.26(-0.83%)
May 08, 2012	31.20	31.80	31.13	31.74	155,528	+0.36(+1.16%)
May 07, 2012	30.88	31.50	30.79	31.37	119,495	+0.34(+1.10%)
May 04, 2012	31.55	31.59	31.03	31.03	246,160	-0.60(-1.91%)
May 03, 2012	32.04	32.04	31.58	31.64	139,258	-0.41(-1.28%)
May 02, 2012	31.86	32.13	31.55	32.05	143,599	+0.10(+0.31%)
May 01, 2012	32.26	32.66	31.94	31.95	184,378	-0.19(-0.58%)
Apr 30, 2012	32.29	32.61	32.02	32.14	240,585	-0.05(-0.16%)
Apr 27, 2012	32.38	32.52	31.91	32.19	218,364	+0.18(+0.55%)
Apr 26, 2012	31.93	32.12	31.80	32.01	183,902	-0.07(-0.22%)
Apr 25, 2012	31.91	32.42	31.82	32.08	222,943	+0.58(+1.85%)
Apr 24, 2012	31.30	31.53	31.21	31.50	170,908	+0.28(+0.89%)
Apr 23, 2012	31.18	31.45	31.02	31.22	171,658	-0.60(-1.88%)
Apr 20, 2012	31.82	32.09	31.64	31.82	159,547	+0.35(+1.13%)
Apr 19, 2012	31.55	31.86	31.26	31.47	214,353	-0.01(-0.03%)
Apr 18, 2012	31.95	31.95	31.26	31.47	129,724	-0.59(-1.85%)
Apr 17, 2012	31.47	32.48	31.47	32.07	181,089	+0.91(+2.92%)
Apr 16, 2012	31.24	31.58	30.84	31.16	138,404	+0.14(+0.45%)
Apr 13, 2012	31.39	31.58	31.01	31.02	193,346	-0.35(-1.11%)
Apr 12, 2012	30.66	31.71	30.48	31.37	146,756	+0.72(+2.36%)
Apr 11, 2012	30.64	30.79	30.34	30.65	122,888	+0.38(+1.25%)
Apr 10, 2012	30.63	30.72	30.15	30.27	277,858	-0.35(-1.14%)
Apr 09, 2012	30.39	30.82	30.39	30.62	142,601	-0.32(-1.02%)
Apr 05, 2012	30.91	31.30	30.90	30.93	130,331	-0.04(-0.14%)
Apr 04, 2012	31.21	31.32	30.94	30.98	169,714	-0.57(-1.82%)
Apr 03, 2012	31.54	31.59	31.23	31.55	217,285	-0.06(-0.18%)
Apr 02, 2012	31.34	31.70	31.18	31.61	197,411	+0.28(+0.90%)
Mar 30, 2012	31.71	31.71	31.31	31.33	137,825	-0.06(-0.20%)
Mar 29, 2012	31.23	31.47	31.04	31.39	147,902	-0.13(-0.43%)
Mar 28, 2012	31.49	31.55	31.13	31.52	112,337	+0.02(+0.08%)
Mar 27, 2012	32.00	32.00	31.50	31.50	132,737	-0.43(-1.34%)
Mar 26, 2012	31.63	32.08	31.58	31.93	160,750	+0.62(+1.97%)
Mar 23, 2012	30.81	31.48	30.78	31.31	161,723	+0.48(+1.55%)
Mar 22, 2012	30.83	31.06	30.66	30.83	202,406	-0.26(-0.83%)
Mar 21, 2012	31.30	31.35	31.05	31.09	112,477	-0.11(-0.34%)
Mar 20, 2012	31.34	31.55	31.14	31.19	211,649	-0.27(-0.85%)
Mar 19, 2012	31.02	31.82	30.85	31.46	167,114	+0.40(+1.28%)
Mar 16, 2012	31.26	31.28	31.02	31.06	258,730	-0.13(-0.41%)
Mar 15, 2012	31.27	31.36	30.87	31.19	129,738	-0.06(-0.20%)
Mar 14, 2012	31.33	31.40	31.03	31.25	197,021	-0.03(-0.11%)
Mar 13, 2012	31.06	31.29	30.85	31.29	158,628	+0.51(+1.66%)
Mar 12, 2012	31.08	31.15	30.70	30.78	89,022	-0.16(-0.51%)
Mar 09, 2012	30.61	31.36	30.49	30.93	210,541	+0.26(+0.86%)
Mar 08, 2012	30.08	30.72	29.95	30.67	214,506	+0.75(+2.51%)
Mar 07, 2012	29.53	29.93	29.53	29.92	109,685	+0.53(+1.79%)
Mar 06, 2012	29.80	29.90	29.28	29.39	273,590	-0.75(-2.49%)
Mar 05, 2012	30.12	30.37	29.87	30.14	257,972	-0.10(-0.33%)
Mar 02, 2012	30.66	31.01	30.08	30.24	246,264	-0.48(-1.57%)

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.