Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.44	30.70	30.16	30.26	257,353	-0.19(-0.61%)
May 30, 2007	29.93	30.44	29.40	30.44	455,340	+0.51(+1.72%)
May 29, 2007	30.24	30.39	29.85	29.93	363,893	-0.30(-0.99%)
May 25, 2007	29.89	30.33	29.88	30.23	406,148	+0.46(+1.55%)
May 24, 2007	30.70	31.11	29.65	29.77	748,178	-0.81(-2.64%)
May 23, 2007	32.23	32.23	30.17	30.58	1,266,795	-1.70(-5.26%)
May 22, 2007	32.41	32.50	32.05	32.28	476,992	-0.26(-0.79%)
May 21, 2007	31.89	32.67	31.89	32.53	197,187	+0.64(+2.01%)
May 18, 2007	31.84	32.01	31.58	31.89	231,874	+0.09(+0.28%)
May 17, 2007	31.66	31.91	31.56	31.80	209,170	+0.04(+0.13%)
May 16, 2007	31.33	31.76	31.14	31.76	293,679	+0.43(+1.37%)
May 15, 2007	31.51	31.74	31.20	31.33	311,968	-0.22(-0.69%)
May 14, 2007	31.87	32.15	31.39	31.55	258,572	-0.31(-0.99%)
May 11, 2007	31.47	31.98	31.47	31.86	142,320	+0.51(+1.64%)
May 10, 2007	31.80	31.80	31.12	31.35	336,144	-0.52(-1.63%)
May 09, 2007	31.85	32.05	31.65	31.87	423,386	-0.03(-0.09%)
May 08, 2007	31.77	31.95	31.22	31.89	331,940	+0.08(+0.25%)
May 07, 2007	31.62	31.98	31.65	31.81	282,748	+0.19(+0.60%)
May 04, 2007	31.34	31.62	31.23	31.62	244,908	+0.29(+0.93%)
May 03, 2007	31.16	31.58	31.15	31.33	408,670	+0.25(+0.80%)
May 02, 2007	30.29	31.41	30.29	31.09	362,632	+0.79(+2.62%)
May 01, 2007	30.27	30.33	29.17	30.29	1,397,553	+0.03(+0.09%)
Apr 30, 2007	31.13	31.30	30.23	30.26	404,046	-0.75(-2.42%)
Apr 27, 2007	30.68	31.21	30.24	31.01	292,628	+0.31(+1.02%)
Apr 26, 2007	30.80	30.80	30.35	30.70	182,262	-0.13(-0.42%)
Apr 25, 2007	30.65	30.95	30.52	30.83	264,669	+0.35(+1.14%)
Apr 24, 2007	31.06	31.13	29.69	30.48	526,184	-0.58(-1.85%)
Apr 23, 2007	31.53	31.60	30.84	31.06	308,395	-0.48(-1.51%)
Apr 20, 2007	30.89	31.53	30.86	31.53	451,556	+1.09(+3.58%)
Apr 19, 2007	30.44	30.69	30.14	30.44	173,432	-0.24(-0.78%)
Apr 18, 2007	30.64	30.87	30.35	30.68	399,631	+0.05(+0.16%)
Apr 17, 2007	30.84	30.86	30.37	30.63	200,551	-0.16(-0.53%)
Apr 16, 2007	30.72	30.83	30.55	30.80	185,835	+0.31(+1.03%)
Apr 13, 2007	30.60	30.65	30.22	30.48	457,442	+0.04(+0.12%)
Apr 12, 2007	29.85	30.50	29.85	30.44	340,979	+0.67(+2.25%)
Apr 11, 2007	29.92	29.92	29.41	29.77	288,424	-0.14(-0.48%)
Apr 10, 2007	29.90	30.26	29.87	29.92	227,459	-0.07(-0.22%)
Apr 09, 2007	29.97	30.01	29.10	29.98	117,724	+0.09(+0.29%)
Apr 05, 2007	29.98	30.09	29.70	29.90	255,419	-0.06(-0.21%)
Apr 04, 2007	29.88	30.12	29.84	29.96	276,441	+0.05(+0.16%)
Apr 03, 2007	29.99	30.90	29.91	29.91	347,496	+0.01(+0.05%)
Apr 02, 2007	29.66	29.90	29.52	29.90	195,716	+0.33(+1.11%)
Mar 30, 2007	29.60	29.85	29.09	29.57	275,600	-0.04(-0.14%)
Mar 29, 2007	29.84	29.85	29.28	29.61	289,054	-0.10(-0.32%)
Mar 28, 2007	30.02	30.02	29.55	29.71	614,477	-0.36(-1.19%)
Mar 27, 2007	30.33	30.33	29.88	30.06	149,257	-0.38(-1.25%)
Mar 26, 2007	30.29	30.52	30.03	30.44	227,249	+0.10(+0.35%)
Mar 23, 2007	30.39	30.46	30.10	30.34	243,857	-0.10(-0.33%)
Mar 22, 2007	29.87	30.56	29.87	30.44	811,035	+0.16(+0.53%)
Mar 21, 2007	29.82	30.61	29.64	30.28	409,511	+0.46(+1.53%)
Mar 20, 2007	29.28	29.82	29.18	29.82	352,962	+0.56(+1.90%)
Mar 19, 2007	28.87	29.38	28.87	29.26	573,905	+0.57(+1.97%)
Mar 16, 2007	29.15	29.19	28.51	28.70	520,929	-0.45(-1.55%)
Mar 15, 2007	29.06	29.40	28.94	29.15	500,327	+0.11(+0.38%)
Mar 14, 2007	29.01	29.59	28.59	29.04	625,199	+0.04(+0.13%)
Mar 13, 2007	29.49	29.59	28.99	29.00	405,097	-0.49(-1.66%)
Mar 12, 2007	29.20	29.54	28.98	29.49	312,389	+0.40(+1.37%)
Mar 09, 2007	29.01	29.24	28.91	29.09	303,139	+0.29(+1.02%)
Mar 08, 2007	28.94	29.03	28.64	28.80	395,216	+0.11(+0.40%)
Mar 07, 2007	28.66	28.93	28.37	28.68	597,029	-0.01(-0.03%)
Mar 06, 2007	28.23	28.84	28.15	28.69	723,162	+0.49(+1.74%)
Mar 05, 2007	28.40	28.81	28.18	28.20	689,106	-0.46(-1.61%)
Mar 02, 2007	28.98	29.25	28.66	28.66	567,178	-0.36(-1.23%)

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.