Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.11	41.78	40.97	41.01	140,583	-0.38(-0.91%)
May 30, 2013	41.23	41.54	41.06	41.39	121,531	+0.17(+0.42%)
May 29, 2013	41.16	41.39	40.78	41.22	81,199	-0.27(-0.65%)
May 28, 2013	41.56	41.98	41.08	41.48	140,466	+0.54(+1.32%)
May 24, 2013	40.75	41.13	40.54	40.95	64,692	+0.04(+0.09%)
May 23, 2013	40.28	41.06	40.26	40.91	176,720	+0.15(+0.38%)
May 22, 2013	41.03	41.45	40.58	40.75	142,589	-0.31(-0.75%)
May 21, 2013	41.17	41.34	40.80	41.06	76,469	-0.12(-0.28%)
May 20, 2013	40.97	41.41	40.90	41.18	115,798	+0.01(+0.02%)
May 17, 2013	41.13	41.38	40.88	41.17	156,353	+0.19(+0.47%)
May 16, 2013	40.98	41.29	40.77	40.97	126,699	-0.07(-0.16%)
May 15, 2013	40.43	41.22	40.43	41.04	94,185	+0.92(+2.30%)
May 13, 2013	40.44	40.48	39.99	40.12	83,504	-0.24(-0.60%)
May 10, 2013	40.21	40.53	40.10	40.36	115,290	+0.32(+0.79%)
May 09, 2013	40.38	40.57	39.92	40.04	158,721	-0.36(-0.88%)
May 08, 2013	40.35	40.50	39.98	40.40	180,610	+0.02(+0.05%)
May 07, 2013	39.62	40.38	39.62	40.38	149,829	+0.75(+1.89%)
May 06, 2013	39.74	39.94	39.42	39.63	160,861	-0.17(-0.43%)
May 03, 2013	39.00	40.15	38.63	39.80	180,667	+1.17(+3.04%)
May 02, 2013	38.09	38.74	37.81	38.63	167,154	+0.81(+2.14%)
May 01, 2013	38.99	39.16	37.75	37.82	231,530	-1.25(-3.20%)
Apr 30, 2013	38.42	39.07	38.10	39.07	219,547	+0.69(+1.80%)
Apr 29, 2013	38.00	38.48	37.83	38.38	178,428	+0.54(+1.42%)
Apr 26, 2013	38.43	38.41	37.56	37.84	117,476	-0.57(-1.48%)
Apr 25, 2013	38.57	38.88	38.31	38.41	87,825	+0.08(+0.20%)
Apr 24, 2013	38.06	38.46	38.06	38.33	81,219	+0.36(+0.94%)
Apr 23, 2013	37.76	38.03	37.50	37.97	116,291	+0.52(+1.39%)
Apr 22, 2013	37.71	37.75	36.88	37.46	172,976	-0.13(-0.36%)
Apr 19, 2013	37.04	37.84	36.96	37.59	123,667	+0.63(+1.72%)
Apr 18, 2013	37.45	37.48	36.82	36.95	148,250	-0.38(-1.03%)
Apr 17, 2013	37.78	37.78	36.77	37.34	199,885	-0.70(-1.85%)
Apr 16, 2013	37.46	38.10	37.34	38.04	169,273	+0.95(+2.57%)
Apr 15, 2013	38.32	38.40	37.02	37.09	255,537	-1.46(-3.79%)
Apr 12, 2013	38.91	38.96	38.43	38.55	155,408	-0.43(-1.11%)
Apr 11, 2013	39.22	39.43	38.96	38.98	118,014	-0.22(-0.56%)
Apr 10, 2013	38.66	39.31	38.35	39.21	144,880	+0.81(+2.10%)
Apr 09, 2013	38.83	38.99	38.39	38.40	125,007	-0.44(-1.14%)
Apr 08, 2013	38.63	38.89	38.18	38.84	122,973	+0.43(+1.13%)
Apr 05, 2013	38.15	38.59	37.99	38.41	132,408	-0.38(-0.97%)
Apr 04, 2013	38.68	38.88	38.27	38.78	224,810	+0.27(+0.70%)
Apr 03, 2013	39.10	39.15	38.42	38.51	187,643	-0.47(-1.21%)
Apr 02, 2013	39.50	39.71	38.84	38.98	155,014	-0.32(-0.81%)
Apr 01, 2013	39.92	39.92	38.96	39.30	207,060	-0.62(-1.54%)
Mar 28, 2013	39.91	40.07	39.67	39.92	158,524	+0.20(+0.51%)
Mar 27, 2013	39.96	40.00	39.43	39.71	224,450	-0.47(-1.17%)
Mar 26, 2013	40.25	40.44	40.00	40.19	177,578	+0.02(+0.05%)
Mar 25, 2013	40.44	40.67	39.98	40.17	169,351	-0.26(-0.64%)
Mar 22, 2013	40.88	40.92	40.31	40.43	155,143	-0.27(-0.66%)
Mar 21, 2013	40.71	40.97	40.37	40.70	194,770	-0.34(-0.82%)
Mar 20, 2013	40.55	41.03	40.54	41.03	133,487	+0.65(+1.62%)
Mar 19, 2013	40.16	40.41	39.84	40.38	383,676	-0.25(-0.62%)
Mar 18, 2013	40.56	40.85	40.53	40.63	172,050	-0.35(-0.84%)
Mar 15, 2013	40.43	41.03	40.37	40.97	354,625	+0.41(+1.02%)
Mar 14, 2013	39.92	40.74	39.91	40.56	368,559	+0.68(+1.71%)
Mar 13, 2013	39.80	40.13	39.67	39.88	175,994	+0.12(+0.31%)
Mar 12, 2013	39.50	40.01	39.50	39.75	170,950	+0.00(+0.00%)
Mar 11, 2013	39.51	39.77	39.44	39.75	140,928	+0.18(+0.46%)
Mar 08, 2013	39.81	39.81	39.21	39.57	201,324	+0.13(+0.34%)
Mar 07, 2013	39.13	39.46	39.07	39.44	90,354	+0.25(+0.64%)
Mar 06, 2013	39.08	39.31	38.83	39.19	136,678	+0.25(+0.64%)
Mar 05, 2013	39.00	39.29	38.77	38.94	156,426	+0.21(+0.55%)
Mar 04, 2013	38.64	38.89	38.23	38.72	256,975	-0.04(-0.10%)

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.