Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	62.68	63.39	62.00	63.37	143,279	+0.55(+0.88%)
Jun 27, 2014	62.18	63.00	62.06	62.82	406,583	+0.26(+0.42%)
Jun 26, 2014	63.05	63.05	62.22	62.56	100,333	-0.63(-0.99%)
Jun 25, 2014	62.11	63.49	62.11	63.19	149,599	+0.81(+1.30%)
Jun 24, 2014	62.80	64.15	62.01	62.38	179,544	-0.44(-0.71%)
Jun 23, 2014	63.30	63.61	62.68	62.82	109,267	-0.39(-0.61%)
Jun 20, 2014	62.81	63.24	62.72	63.21	264,826	+0.44(+0.71%)
Jun 19, 2014	61.47	62.82	61.34	62.76	198,528	+1.33(+2.17%)
Jun 18, 2014	60.96	61.53	60.18	61.43	171,010	+0.59(+0.97%)
Jun 17, 2014	59.58	61.21	59.40	60.84	186,522	+1.27(+2.12%)
Jun 16, 2014	60.10	60.10	59.30	59.58	116,683	-0.45(-0.76%)
Jun 13, 2014	60.40	60.40	59.61	60.03	92,133	+0.01(+0.02%)
Jun 12, 2014	60.35	60.82	59.83	60.02	96,415	-0.55(-0.91%)
Jun 11, 2014	60.93	61.26	60.22	60.57	115,120	-0.77(-1.26%)
Jun 10, 2014	61.63	61.85	60.92	61.34	139,412	+0.33(+0.54%)
Jun 06, 2014	60.67	61.16	60.62	61.02	96,442	+0.35(+0.57%)
Jun 05, 2014	59.04	60.68	58.56	60.67	110,813	+1.73(+2.93%)
Jun 04, 2014	58.44	59.06	58.25	58.94	109,508	+0.38(+0.64%)
Jun 03, 2014	59.59	59.89	58.52	58.56	149,716	-1.20(-2.01%)
Jun 02, 2014	60.12	60.12	59.05	59.76	111,983	-0.15(-0.26%)
May 30, 2014	60.58	60.61	59.88	59.91	130,496	-0.54(-0.90%)
May 29, 2014	60.66	60.78	59.75	60.46	160,734	+0.09(+0.14%)
May 28, 2014	60.40	60.87	60.10	60.37	124,550	-0.23(-0.38%)
May 27, 2014	61.03	61.34	60.22	60.60	178,685	+0.06(+0.10%)
May 23, 2014	59.43	60.54	60.54	60.54	102,860	+1.00(+1.68%)
May 22, 2014	59.23	59.71	58.99	59.54	59,418	+0.27(+0.45%)
May 21, 2014	59.75	60.30	59.10	59.28	197,886	-0.36(-0.60%)
May 20, 2014	60.28	60.28	58.84	59.63	247,607	-0.64(-1.06%)
May 19, 2014	59.33	61.04	59.27	60.27	266,914	+0.96(+1.61%)
May 16, 2014	59.23	59.60	58.65	59.32	184,684	-0.09(-0.15%)
May 15, 2014	60.09	60.16	58.42	59.40	266,760	-1.12(-1.85%)
May 14, 2014	60.04	60.72	59.49	60.52	411,122	+0.31(+0.51%)
May 13, 2014	60.09	60.56	59.93	60.21	189,782	-0.04(-0.06%)
May 12, 2014	59.13	60.57	59.13	60.25	188,816	+1.18(+1.99%)
May 09, 2014	57.54	59.11	57.54	59.07	164,474	+1.12(+1.93%)
May 08, 2014	58.71	59.62	57.82	57.95	170,186	-0.71(-1.22%)
May 07, 2014	58.11	58.73	57.52	58.67	179,586	+0.81(+1.40%)
May 06, 2014	57.92	58.29	57.65	57.86	215,573	-0.27(-0.47%)
May 05, 2014	57.75	58.56	57.36	58.13	135,697	+0.15(+0.27%)
May 02, 2014	58.02	58.78	57.80	57.97	120,754	-0.01(-0.02%)
May 01, 2014	57.55	58.54	57.17	57.98	338,678	+0.54(+0.94%)
Apr 30, 2014	57.85	58.00	57.17	57.44	286,350	-0.48(-0.83%)
Apr 29, 2014	58.67	58.89	57.75	57.92	176,925	-0.40(-0.68%)
Apr 28, 2014	58.61	58.61	57.41	58.32	217,114	+0.06(+0.10%)
Apr 25, 2014	58.90	59.52	57.47	58.26	304,640	-0.96(-1.61%)
Apr 24, 2014	59.72	60.21	58.90	59.22	229,904	-0.42(-0.71%)
Apr 23, 2014	60.52	60.85	59.63	59.64	159,254	-0.90(-1.48%)
Apr 22, 2014	59.93	60.97	59.66	60.54	132,421	+0.67(+1.11%)
Apr 21, 2014	59.79	60.36	59.35	59.88	84,498	-0.10(-0.16%)
Apr 17, 2014	58.88	59.97	59.97	59.97	123,864	+0.98(+1.67%)
Apr 16, 2014	59.04	59.47	58.69	58.99	153,440	+0.31(+0.53%)
Apr 15, 2014	58.73	59.39	57.61	58.68	193,642	-0.01(-0.02%)
Apr 14, 2014	59.92	59.92	58.56	58.69	214,035	-0.43(-0.73%)
Apr 11, 2014	59.84	60.36	59.11	59.12	192,001	-1.39(-2.30%)
Apr 10, 2014	61.19	61.39	60.10	60.51	233,948	-0.64(-1.04%)
Apr 09, 2014	61.47	61.68	60.37	61.15	360,007	-0.28(-0.46%)
Apr 08, 2014	61.95	62.27	61.02	61.43	285,513	-0.32(-0.52%)
Apr 07, 2014	62.74	62.74	61.56	61.75	202,685	-1.34(-2.13%)
Apr 04, 2014	64.55	64.69	62.71	63.09	222,579	-1.12(-1.74%)
Apr 03, 2014	63.52	64.44	63.52	64.21	140,988	+0.64(+1.00%)
Apr 02, 2014	63.54	63.69	63.21	63.57	175,837	+0.09(+0.14%)

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.