Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	60.65	60.68	59.95	59.98	130,344	-0.54(-0.90%)
May 29, 2014	60.73	60.85	59.82	60.53	160,547	+0.09(+0.14%)
May 28, 2014	60.47	60.94	60.17	60.44	124,405	-0.23(-0.38%)
May 27, 2014	61.10	61.42	60.29	60.67	178,477	+0.06(+0.10%)
May 23, 2014	59.50	60.61	60.61	60.61	102,740	+1.00(+1.68%)
May 22, 2014	59.30	59.78	59.06	59.61	59,349	+0.27(+0.45%)
May 21, 2014	59.82	60.37	59.17	59.35	197,656	-0.36(-0.60%)
May 20, 2014	60.35	60.35	58.91	59.70	247,319	-0.64(-1.06%)
May 19, 2014	59.40	61.11	59.34	60.34	266,604	+0.96(+1.61%)
May 16, 2014	59.30	59.66	58.72	59.38	184,470	-0.09(-0.15%)
May 15, 2014	60.16	60.23	58.49	59.47	266,450	-1.12(-1.85%)
May 14, 2014	60.11	60.80	59.56	60.59	410,644	+0.31(+0.51%)
May 13, 2014	60.16	60.63	60.00	60.28	189,561	-0.04(-0.06%)
May 12, 2014	59.20	60.64	59.20	60.32	188,596	+1.18(+1.99%)
May 09, 2014	57.61	59.18	57.61	59.14	164,283	+1.12(+1.93%)
May 08, 2014	58.78	59.69	57.89	58.02	169,989	-0.72(-1.22%)
May 07, 2014	58.18	58.79	57.59	58.74	179,377	+0.81(+1.40%)
May 06, 2014	57.98	58.36	57.72	57.92	215,322	-0.27(-0.47%)
May 05, 2014	57.82	58.63	57.43	58.20	135,539	+0.15(+0.27%)
May 02, 2014	58.09	58.85	57.87	58.04	120,613	-0.01(-0.02%)
May 01, 2014	57.62	58.61	57.24	58.05	338,284	+0.54(+0.94%)
Apr 30, 2014	57.91	58.07	57.24	57.51	286,018	-0.48(-0.83%)
Apr 29, 2014	58.74	58.96	57.82	57.99	176,720	-0.40(-0.68%)
Apr 28, 2014	58.68	58.68	57.48	58.39	216,861	+0.06(+0.10%)
Apr 25, 2014	58.97	59.59	57.53	58.33	304,286	-0.96(-1.61%)
Apr 24, 2014	59.79	60.28	58.97	59.29	229,637	-0.43(-0.71%)
Apr 23, 2014	60.59	60.92	59.70	59.71	159,069	-0.90(-1.48%)
Apr 22, 2014	60.00	61.04	59.73	60.61	132,267	+0.67(+1.11%)
Apr 21, 2014	59.86	60.43	59.42	59.94	84,400	-0.10(-0.16%)
Apr 17, 2014	58.95	60.04	60.04	60.04	123,720	+0.99(+1.67%)
Apr 16, 2014	59.10	59.54	58.76	59.06	153,261	+0.31(+0.53%)
Apr 15, 2014	58.79	59.46	57.67	58.75	193,417	-0.01(-0.02%)
Apr 14, 2014	59.99	59.99	58.63	58.76	213,786	-0.44(-0.73%)
Apr 11, 2014	59.91	60.43	59.18	59.19	191,778	-1.39(-2.30%)
Apr 10, 2014	61.26	61.46	60.17	60.58	233,676	-0.64(-1.04%)
Apr 09, 2014	61.54	61.75	60.44	61.22	359,589	-0.28(-0.46%)
Apr 08, 2014	62.02	62.34	61.10	61.50	285,181	-0.32(-0.52%)
Apr 07, 2014	62.82	62.82	61.64	61.82	202,450	-1.34(-2.13%)
Apr 04, 2014	64.62	64.77	62.79	63.16	222,320	-1.12(-1.74%)
Apr 03, 2014	63.59	64.52	63.59	64.29	140,824	+0.64(+1.00%)
Apr 02, 2014	63.62	63.76	63.28	63.65	175,632	+0.09(+0.14%)
Apr 01, 2014	62.46	63.80	62.18	63.56	127,466	+1.15(+1.84%)
Mar 31, 2014	62.03	62.51	61.57	62.41	191,944	+0.96(+1.56%)
Mar 28, 2014	61.23	61.87	60.99	61.45	200,900	+0.21(+0.35%)
Mar 27, 2014	61.28	61.53	60.98	61.24	291,070	-0.13(-0.20%)
Mar 26, 2014	62.53	62.53	61.32	61.37	276,812	-0.97(-1.55%)
Mar 25, 2014	61.82	62.49	61.24	62.33	200,988	+0.82(+1.34%)
Mar 24, 2014	61.61	61.98	61.08	61.51	261,546	+0.02(+0.03%)
Mar 21, 2014	60.40	62.22	60.19	61.49	426,052	+1.38(+2.30%)
Mar 20, 2014	58.90	60.19	58.18	60.11	368,730	+2.10(+3.62%)
Mar 19, 2014	57.76	58.13	57.34	58.01	302,719	+0.10(+0.17%)
Mar 18, 2014	56.59	57.92	56.59	57.91	394,470	+1.43(+2.53%)
Mar 17, 2014	56.07	56.82	56.07	56.48	204,243	+0.75(+1.35%)
Mar 14, 2014	55.59	55.77	55.07	55.73	250,950	-0.09(-0.16%)
Mar 13, 2014	56.23	56.66	55.75	55.82	231,436	-0.16(-0.29%)
Mar 12, 2014	55.90	56.24	55.56	55.98	181,164	-0.26(-0.46%)
Mar 11, 2014	56.22	57.36	56.02	56.24	410,154	+0.26(+0.47%)
Mar 10, 2014	54.23	56.03	53.79	55.98	414,888	+3.38(+6.43%)
Mar 07, 2014	52.64	52.72	52.25	52.60	104,652	+0.35(+0.67%)
Mar 06, 2014	51.74	53.12	51.74	52.25	200,375	-0.48(-0.92%)
Mar 05, 2014	52.94	53.04	52.54	52.73	112,268	-0.31(-0.58%)
Mar 04, 2014	53.06	53.27	52.14	53.04	224,551	+1.70(+3.31%)

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.