Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.19	27.79	27.16	27.75	390,830	+0.59(+2.15%)
May 30, 2006	27.00	27.23	26.90	27.16	423,416	+0.18(+0.65%)
May 26, 2006	27.09	27.15	26.90	26.99	243,033	-0.04(-0.14%)
May 25, 2006	27.01	27.13	26.90	27.03	358,663	+0.03(+0.11%)
May 24, 2006	26.49	27.23	26.45	27.00	495,317	+0.47(+1.76%)
May 23, 2006	26.95	27.10	26.53	26.53	316,826	-0.30(-1.13%)
May 22, 2006	26.95	27.15	26.83	26.84	460,418	-0.19(-0.69%)
May 19, 2006	26.77	27.16	26.69	27.02	284,870	+0.26(+0.96%)
May 18, 2006	26.92	27.22	26.73	26.77	192,156	-0.16(-0.58%)
May 17, 2006	27.09	27.11	26.73	26.92	261,113	-0.17(-0.63%)
May 16, 2006	27.23	27.25	26.86	27.09	210,867	-0.14(-0.51%)
May 15, 2006	26.97	27.35	26.75	27.23	355,930	+0.23(+0.86%)
May 12, 2006	27.47	27.52	27.00	27.00	222,009	-0.54(-1.95%)
May 11, 2006	27.87	27.95	27.53	27.54	292,439	-0.31(-1.13%)
May 10, 2006	28.02	28.14	27.81	27.85	314,934	-0.21(-0.75%)
May 09, 2006	28.01	28.16	27.97	28.06	146,534	+0.07(+0.24%)
May 08, 2006	27.98	28.09	27.93	27.99	297,064	+0.07(+0.26%)
May 05, 2006	27.82	28.01	27.52	27.92	524,330	+0.21(+0.77%)
May 04, 2006	27.92	28.16	27.59	27.71	249,971	-0.14(-0.51%)
May 03, 2006	27.94	28.06	27.73	27.85	299,377	-0.09(-0.31%)
May 02, 2006	27.19	27.94	27.19	27.94	500,153	+0.77(+2.84%)
May 01, 2006	27.32	27.69	27.06	27.16	427,621	-0.05(-0.19%)
Apr 28, 2006	27.59	28.24	26.99	27.22	544,723	-0.94(-3.34%)
Apr 27, 2006	27.94	28.78	27.84	28.16	273,728	-0.24(-0.84%)
Apr 26, 2006	28.21	28.43	28.02	28.40	467,776	+0.25(+0.90%)
Apr 25, 2006	28.51	28.61	28.11	28.14	400,921	-0.37(-1.28%)
Apr 24, 2006	28.77	28.77	28.07	28.51	553,132	-0.63(-2.17%)
Apr 21, 2006	29.06	29.14	28.78	29.14	642,903	+0.43(+1.49%)
Apr 20, 2006	27.95	28.74	27.79	28.72	468,827	+0.74(+2.64%)
Apr 19, 2006	27.92	28.04	27.66	27.98	257,119	+0.00(+0.02%)
Apr 18, 2006	27.30	28.27	27.37	27.97	294,331	+0.68(+2.47%)
Apr 17, 2006	27.69	27.69	27.11	27.30	175,547	-0.43(-1.56%)
Apr 13, 2006	27.59	28.11	27.47	27.73	199,724	+0.14(+0.52%)
Apr 12, 2006	27.24	27.67	27.16	27.59	148,427	+0.35(+1.29%)
Apr 11, 2006	27.56	27.73	27.13	27.24	218,225	-0.19(-0.68%)
Apr 10, 2006	27.76	27.79	27.35	27.42	280,245	-0.34(-1.22%)
Apr 07, 2006	28.06	28.10	27.55	27.76	302,110	-0.27(-0.95%)
Apr 06, 2006	27.98	28.23	27.79	28.03	287,603	+0.01(+0.03%)
Apr 05, 2006	27.83	28.13	27.61	28.02	391,670	+0.16(+0.56%)
Apr 04, 2006	27.75	28.13	27.66	27.86	227,055	+0.13(+0.46%)
Apr 03, 2006	27.78	27.91	27.62	27.73	300,007	-0.05(-0.19%)
Mar 31, 2006	27.81	27.91	27.45	27.78	319,139	+0.04(+0.15%)
Mar 30, 2006	27.75	27.81	27.52	27.74	315,565	+0.04(+0.15%)
Mar 29, 2006	27.30	27.81	27.30	27.70	388,096	+0.48(+1.75%)
Mar 28, 2006	27.52	27.54	27.04	27.22	481,021	-0.29(-1.07%)
Mar 27, 2006	27.64	27.71	27.28	27.52	265,318	-0.10(-0.36%)
Mar 24, 2006	27.89	27.99	27.56	27.62	226,214	-0.24(-0.87%)
Mar 23, 2006	27.72	27.93	27.51	27.86	173,655	+0.05(+0.17%)
Mar 22, 2006	27.63	27.84	27.48	27.81	210,236	+0.20(+0.72%)
Mar 21, 2006	27.79	27.88	27.42	27.61	329,861	-0.18(-0.63%)
Mar 20, 2006	27.81	27.85	27.52	27.79	268,682	+0.00(+0.02%)
Mar 17, 2006	27.83	27.99	27.56	27.78	805,416	+0.63(+2.33%)
Mar 16, 2006	27.12	27.19	27.04	27.15	188,582	+0.04(+0.14%)
Mar 15, 2006	26.76	27.13	26.62	27.11	286,973	+0.39(+1.48%)
Mar 14, 2006	26.26	26.77	26.15	26.72	277,932	+0.48(+1.81%)
Mar 13, 2006	26.47	26.60	25.97	26.24	227,055	-0.17(-0.65%)
Mar 10, 2006	26.11	26.51	25.95	26.41	286,132	+0.52(+2.00%)
Mar 09, 2006	25.71	25.92	25.50	25.89	180,383	+0.14(+0.54%)
Mar 08, 2006	25.73	25.92	25.61	25.76	190,684	-0.08(-0.29%)
Mar 07, 2006	26.04	26.04	25.80	25.83	181,854	-0.16(-0.60%)
Mar 06, 2006	26.06	26.07	25.71	25.99	292,439	+0.00(+0.02%)
Mar 03, 2006	25.64	26.16	25.61	25.98	226,845	+0.25(+0.96%)
Mar 02, 2006	25.83	25.89	25.48	25.74	177,229	-0.09(-0.35%)

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.