Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	24.66	24.78	24.47	24.71	690,329	+0.05(+0.19%)
Jun 29, 2006	24.53	24.92	23.69	24.66	1,090,426	+0.14(+0.56%)
Jun 28, 2006	24.83	24.92	23.47	24.52	1,482,314	-1.03(-4.02%)
Jun 27, 2006	25.92	26.11	25.49	25.55	247,718	-0.42(-1.63%)
Jun 26, 2006	25.93	26.13	25.80	25.97	227,303	+0.09(+0.33%)
Jun 23, 2006	25.72	26.13	25.61	25.89	221,621	+0.12(+0.46%)
Jun 22, 2006	26.06	26.06	25.68	25.77	246,456	-0.36(-1.38%)
Jun 21, 2006	25.58	26.32	25.56	26.13	288,338	+0.43(+1.68%)
Jun 20, 2006	25.73	25.95	25.51	25.70	375,261	-0.09(-0.35%)
Jun 19, 2006	26.24	26.27	25.68	25.79	335,272	-0.46(-1.76%)
Jun 16, 2006	26.54	26.63	25.99	26.25	819,135	-0.29(-1.07%)
Jun 15, 2006	26.19	26.61	26.14	26.53	355,267	+0.34(+1.31%)
Jun 14, 2006	26.49	26.54	25.92	26.19	351,899	-0.42(-1.57%)
Jun 13, 2006	26.13	26.88	26.04	26.61	535,005	+0.25(+0.96%)
Jun 12, 2006	26.92	26.92	26.33	26.36	388,731	-0.63(-2.32%)
Jun 09, 2006	27.39	27.40	26.98	26.98	379,049	-0.38(-1.37%)
Jun 08, 2006	27.14	27.50	26.92	27.36	456,291	+0.18(+0.65%)
Jun 07, 2006	27.34	27.58	27.06	27.18	282,866	-0.19(-0.68%)
Jun 06, 2006	27.05	27.50	26.75	27.37	280,762	+0.32(+1.18%)
Jun 05, 2006	28.14	28.24	27.04	27.05	266,029	-1.16(-4.11%)
Jun 02, 2006	28.37	28.57	27.85	28.21	321,592	-0.05(-0.18%)
Jun 01, 2006	27.70	28.27	27.70	28.26	389,152	+0.54(+1.95%)
May 31, 2006	27.16	27.76	27.14	27.72	391,256	+0.58(+2.15%)
May 30, 2006	26.97	27.20	26.87	27.14	423,879	+0.18(+0.65%)
May 26, 2006	27.06	27.12	26.87	26.96	243,299	-0.04(-0.14%)
May 25, 2006	26.98	27.10	26.87	27.00	359,055	+0.03(+0.11%)
May 24, 2006	26.46	27.20	26.42	26.97	495,858	+0.47(+1.76%)
May 23, 2006	26.92	27.07	26.50	26.50	317,172	-0.30(-1.13%)
May 22, 2006	26.92	27.12	26.80	26.81	460,921	-0.19(-0.69%)
May 19, 2006	26.74	27.14	26.66	26.99	285,181	+0.26(+0.96%)
May 18, 2006	26.89	27.19	26.70	26.74	192,366	-0.16(-0.58%)
May 17, 2006	27.06	27.08	26.70	26.89	261,399	-0.17(-0.63%)
May 16, 2006	27.20	27.23	26.83	27.06	211,097	-0.14(-0.51%)
May 15, 2006	26.94	27.32	26.72	27.20	356,319	+0.23(+0.86%)
May 12, 2006	27.44	27.49	26.97	26.97	222,252	-0.54(-1.95%)
May 11, 2006	27.84	27.92	27.50	27.51	292,758	-0.31(-1.13%)
May 10, 2006	27.99	28.11	27.78	27.82	315,278	-0.21(-0.75%)
May 09, 2006	27.98	28.13	27.94	28.03	146,695	+0.07(+0.24%)
May 08, 2006	27.95	28.06	27.90	27.96	297,388	+0.07(+0.26%)
May 05, 2006	27.79	27.98	27.49	27.89	524,903	+0.21(+0.77%)
May 04, 2006	27.89	28.13	27.56	27.68	250,244	-0.14(-0.51%)
May 03, 2006	27.90	28.03	27.70	27.82	299,704	-0.09(-0.31%)
May 02, 2006	27.16	27.90	27.16	27.90	500,699	+0.77(+2.84%)
May 01, 2006	27.29	27.66	27.03	27.14	428,088	-0.05(-0.19%)
Apr 28, 2006	27.56	28.21	26.96	27.19	545,318	-0.94(-3.34%)
Apr 27, 2006	27.91	28.75	27.80	28.13	274,027	-0.24(-0.84%)
Apr 26, 2006	28.18	28.39	27.99	28.37	468,287	+0.25(+0.90%)
Apr 25, 2006	28.48	28.57	28.08	28.11	401,359	-0.37(-1.28%)
Apr 24, 2006	28.74	28.74	28.04	28.48	553,737	-0.63(-2.17%)
Apr 21, 2006	29.03	29.11	28.75	29.11	643,606	+0.43(+1.49%)
Apr 20, 2006	27.92	28.71	27.76	28.68	469,339	+0.74(+2.63%)
Apr 19, 2006	27.89	28.01	27.63	27.95	257,400	+0.00(+0.02%)
Apr 18, 2006	27.27	28.24	27.34	27.94	294,652	+0.67(+2.47%)
Apr 17, 2006	27.66	27.66	27.08	27.27	175,739	-0.43(-1.56%)
Apr 13, 2006	27.56	28.08	27.44	27.70	199,943	+0.14(+0.52%)
Apr 12, 2006	27.21	27.64	27.14	27.56	148,589	+0.35(+1.29%)
Apr 11, 2006	27.53	27.70	27.10	27.21	218,464	-0.19(-0.68%)
Apr 10, 2006	27.73	27.76	27.32	27.39	280,551	-0.34(-1.22%)
Apr 07, 2006	28.03	28.07	27.52	27.73	302,440	-0.27(-0.95%)
Apr 06, 2006	27.95	28.19	27.76	28.00	287,917	+0.01(+0.03%)
Apr 05, 2006	27.80	28.10	27.58	27.99	392,098	+0.16(+0.56%)
Apr 04, 2006	27.72	28.09	27.63	27.83	227,303	+0.13(+0.46%)

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.