Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.56	32.50	31.53	31.81	558,828	+0.41(+1.32%)
Jun 28, 2007	30.84	32.11	30.72	31.39	660,490	+0.67(+2.20%)
Jun 27, 2007	30.18	30.74	30.11	30.72	265,206	+0.25(+0.83%)
Jun 26, 2007	30.63	30.74	30.30	30.47	283,939	+0.02(+0.06%)
Jun 25, 2007	30.36	31.03	30.25	30.45	243,106	+0.06(+0.20%)
Jun 22, 2007	30.49	30.55	30.09	30.39	383,286	-0.22(-0.71%)
Jun 21, 2007	30.32	30.68	30.06	30.61	249,209	+0.18(+0.59%)
Jun 20, 2007	31.06	31.17	30.37	30.43	329,613	-0.63(-2.03%)
Jun 19, 2007	31.02	31.19	30.86	31.06	561,564	-0.13(-0.43%)
Jun 18, 2007	31.23	31.35	30.99	31.19	370,447	-0.07(-0.23%)
Jun 15, 2007	32.31	32.35	31.00	31.26	605,133	+0.24(+0.77%)
Jun 14, 2007	30.98	31.36	30.91	31.02	160,807	+0.12(+0.38%)
Jun 13, 2007	30.70	31.04	30.46	30.91	243,737	+0.25(+0.82%)
Jun 12, 2007	30.88	31.15	30.56	30.65	289,832	-0.35(-1.12%)
Jun 11, 2007	30.74	31.27	30.62	31.00	245,421	+0.25(+0.80%)
Jun 08, 2007	30.19	30.80	30.04	30.75	314,459	+0.59(+1.97%)
Jun 07, 2007	30.88	30.88	30.07	30.16	632,707	+0.19(+0.62%)
Jun 06, 2007	30.17	30.17	29.77	29.97	143,548	-0.31(-1.04%)
Jun 05, 2007	30.60	30.63	30.07	30.29	173,015	-0.43(-1.41%)
Jun 04, 2007	30.54	30.87	30.40	30.72	246,473	+0.07(+0.23%)
Jun 01, 2007	30.37	30.89	30.35	30.65	482,212	+0.43(+1.41%)
May 31, 2007	30.41	30.66	30.13	30.22	257,671	-0.19(-0.61%)
May 30, 2007	29.89	30.41	29.37	30.41	455,902	+0.51(+1.72%)
May 29, 2007	30.21	30.35	29.81	29.89	364,343	-0.30(-0.99%)
May 25, 2007	29.85	30.29	29.85	30.19	406,650	+0.46(+1.55%)
May 24, 2007	30.66	31.07	29.61	29.73	749,103	-0.81(-2.64%)
May 23, 2007	32.19	32.19	30.14	30.54	1,268,360	-1.70(-5.26%)
May 22, 2007	32.37	32.46	32.01	32.24	477,582	-0.26(-0.79%)
May 21, 2007	31.85	32.63	31.85	32.49	197,431	+0.64(+2.01%)
May 18, 2007	31.80	31.97	31.54	31.85	232,160	+0.09(+0.28%)
May 17, 2007	31.62	31.87	31.52	31.76	209,428	+0.04(+0.13%)
May 16, 2007	31.29	31.72	31.10	31.72	294,042	+0.43(+1.37%)
May 15, 2007	31.47	31.70	31.16	31.29	312,354	-0.22(-0.69%)
May 14, 2007	31.83	32.11	31.35	31.51	258,892	-0.31(-0.99%)
May 11, 2007	31.43	31.94	31.43	31.82	142,495	+0.51(+1.64%)
May 10, 2007	31.76	31.76	31.09	31.31	336,559	-0.52(-1.63%)
May 09, 2007	31.81	32.01	31.61	31.83	423,909	-0.03(-0.09%)
May 08, 2007	31.73	31.91	31.18	31.86	332,350	+0.08(+0.25%)
May 07, 2007	31.58	31.94	31.61	31.77	283,097	+0.19(+0.60%)
May 04, 2007	31.30	31.58	31.20	31.58	245,210	+0.29(+0.93%)
May 03, 2007	31.12	31.54	31.11	31.29	409,175	+0.25(+0.80%)
May 02, 2007	30.25	31.38	30.25	31.05	363,080	+0.79(+2.62%)
May 01, 2007	30.23	30.30	29.13	30.25	1,399,280	+0.03(+0.09%)
Apr 30, 2007	31.10	31.26	30.19	30.23	404,545	-0.75(-2.42%)
Apr 27, 2007	30.64	31.18	30.20	30.98	292,990	+0.31(+1.02%)
Apr 26, 2007	30.76	30.76	30.32	30.66	182,487	-0.13(-0.42%)
Apr 25, 2007	30.62	30.91	30.48	30.79	264,996	+0.35(+1.14%)
Apr 24, 2007	31.02	31.09	29.66	30.44	526,834	-0.57(-1.85%)
Apr 23, 2007	31.49	31.57	30.81	31.02	308,776	-0.48(-1.51%)
Apr 20, 2007	30.85	31.49	30.82	31.49	452,114	+1.09(+3.58%)
Apr 19, 2007	30.41	30.65	30.10	30.41	173,647	-0.24(-0.78%)
Apr 18, 2007	30.60	30.83	30.32	30.64	400,125	+0.05(+0.16%)
Apr 17, 2007	30.81	30.82	30.33	30.60	200,799	-0.16(-0.53%)
Apr 16, 2007	30.68	30.80	30.52	30.76	186,065	+0.31(+1.03%)
Apr 13, 2007	30.56	30.62	30.18	30.44	458,007	+0.04(+0.12%)
Apr 12, 2007	29.82	30.46	29.82	30.41	341,400	+0.67(+2.25%)
Apr 11, 2007	29.88	29.88	29.37	29.74	288,780	-0.14(-0.48%)
Apr 10, 2007	29.86	30.23	29.84	29.88	227,740	-0.07(-0.22%)
Apr 09, 2007	29.93	29.97	29.06	29.95	117,869	+0.09(+0.29%)
Apr 05, 2007	29.95	30.05	29.66	29.86	255,734	-0.06(-0.21%)
Apr 04, 2007	29.84	30.08	29.80	29.92	276,783	+0.05(+0.16%)
Apr 03, 2007	29.95	30.86	29.87	29.87	347,925	+0.01(+0.05%)

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.