Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	70.81	72.03	70.77	71.40	107,358	+0.54(+0.76%)
Jun 29, 2017	71.11	71.11	69.81	70.86	97,256	-0.20(-0.27%)
Jun 28, 2017	69.69	71.30	69.55	71.06	89,272	+2.29(+3.33%)
Jun 27, 2017	69.59	70.42	68.77	68.77	133,121	-0.98(-1.40%)
Jun 26, 2017	69.89	70.47	69.40	69.74	64,310	+0.00(+0.00%)
Jun 23, 2017	69.74	70.23	69.69	69.74	112,206	+0.15(+0.21%)
Jun 22, 2017	69.40	69.94	68.52	69.59	86,910	+0.15(+0.21%)
Jun 21, 2017	70.13	70.62	69.30	69.45	102,118	-0.24(-0.35%)
Jun 20, 2017	69.94	69.94	69.06	69.69	82,483	-0.68(-0.97%)
Jun 19, 2017	70.03	71.11	70.03	70.37	134,849	+0.88(+1.26%)
Jun 16, 2017	68.86	70.18	68.67	69.50	409,172	-1.17(-1.66%)
Jun 15, 2017	71.01	71.64	70.23	70.67	137,966	-1.41(-1.96%)
Jun 14, 2017	73.15	73.30	71.40	72.08	97,374	-1.02(-1.40%)
Jun 13, 2017	73.15	73.64	72.67	73.11	132,794	+0.34(+0.47%)
Jun 12, 2017	73.35	74.37	72.42	72.76	118,943	-0.63(-0.86%)
Jun 09, 2017	73.20	74.33	72.08	73.40	159,187	+0.34(+0.47%)
Jun 08, 2017	71.30	73.45	70.86	73.06	94,106	+1.85(+2.60%)
Jun 07, 2017	71.20	71.45	70.47	71.20	69,440	-0.05(-0.07%)
Jun 06, 2017	71.16	71.57	70.47	71.25	139,662	-0.59(-0.81%)
Jun 05, 2017	73.01	73.25	71.74	71.84	156,741	-1.37(-1.87%)
Jun 02, 2017	72.81	74.67	72.81	73.20	144,149	+0.78(+1.08%)
Jun 01, 2017	70.62	72.47	70.18	72.42	114,225	+2.24(+3.20%)
May 31, 2017	71.06	71.06	69.40	70.18	94,606	-0.78(-1.10%)
May 30, 2017	70.67	71.30	70.03	70.96	72,367	+0.00(+0.00%)
May 26, 2017	70.81	71.55	70.33	70.96	84,065	+0.05(+0.07%)
May 25, 2017	71.74	72.23	70.57	70.91	66,822	-0.63(-0.89%)
May 24, 2017	72.03	72.57	71.30	71.54	61,718	-0.34(-0.47%)
May 23, 2017	71.69	72.42	71.06	71.89	113,561	+0.44(+0.61%)
May 22, 2017	71.40	71.84	70.72	71.45	90,248	+0.49(+0.69%)
May 19, 2017	69.45	71.35	69.01	70.96	146,861	+1.71(+2.46%)
May 18, 2017	70.23	70.77	69.16	69.25	124,091	-1.32(-1.86%)
May 17, 2017	72.28	71.20	69.74	70.57	170,147	-1.71(-2.36%)
May 16, 2017	72.71	72.71	71.79	72.28	112,834	-0.15(-0.20%)
May 15, 2017	73.49	74.03	72.37	72.42	129,649	-0.29(-0.40%)
May 12, 2017	72.28	73.30	72.23	72.71	107,435	-0.05(-0.07%)
May 11, 2017	73.93	74.27	72.57	72.76	108,663	-1.41(-1.91%)
May 10, 2017	73.54	74.32	72.03	74.18	206,507	+0.68(+0.93%)
May 09, 2017	73.69	74.03	72.91	73.49	165,381	+0.00(+0.00%)
May 08, 2017	75.05	75.05	73.25	73.49	137,116	-2.29(-3.02%)
May 05, 2017	75.10	76.27	73.98	75.78	145,208	-0.44(-0.58%)
May 04, 2017	76.32	77.05	75.83	76.22	116,918	-0.19(-0.26%)
May 03, 2017	76.66	76.66	75.69	76.42	131,027	-0.93(-1.20%)
May 02, 2017	77.15	77.64	76.61	77.34	113,430	-0.05(-0.06%)
May 01, 2017	77.05	77.59	76.32	77.39	87,997	+0.68(+0.89%)
Apr 28, 2017	78.08	78.12	76.61	76.71	137,521	-1.46(-1.87%)
Apr 27, 2017	77.93	78.47	77.25	78.17	108,725	+0.44(+0.56%)
Apr 26, 2017	76.32	78.17	76.05	77.73	168,268	+0.88(+1.14%)
Apr 25, 2017	77.20	77.39	76.47	76.86	175,371	+0.63(+0.83%)
Apr 24, 2017	75.98	76.71	75.59	76.22	155,570	+1.56(+2.09%)
Apr 21, 2017	74.47	74.81	73.15	74.66	219,564	+0.15(+0.20%)
Apr 20, 2017	73.10	74.66	72.57	74.52	117,684	+2.10(+2.89%)
Apr 19, 2017	72.42	73.20	72.13	72.42	125,617	+0.34(+0.47%)
Apr 18, 2017	71.93	72.37	71.40	72.08	116,600	-0.34(-0.47%)
Apr 17, 2017	71.74	72.42	71.35	72.42	143,209	+1.12(+1.57%)
Apr 13, 2017	72.96	73.49	71.25	71.30	108,723	-1.71(-2.34%)
Apr 12, 2017	75.10	75.10	72.96	73.01	100,089	-2.29(-3.04%)
Apr 11, 2017	73.74	75.30	73.59	75.30	109,095	+1.27(+1.71%)
Apr 10, 2017	74.81	75.35	73.69	74.03	107,674	-0.58(-0.78%)
Apr 07, 2017	73.64	74.66	73.64	74.62	176,093	+0.73(+0.99%)
Apr 06, 2017	73.20	74.13	72.76	73.88	110,585	+0.93(+1.27%)
Apr 05, 2017	74.62	74.96	72.91	72.96	164,004	-0.93(-1.25%)
Apr 04, 2017	73.49	74.08	73.10	73.88	173,627	+0.34(+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.