Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	73.51	74.83	73.51	73.71	162,868	+0.49(+0.67%)
Jun 28, 2018	72.78	73.46	72.16	73.22	166,361	+0.29(+0.40%)
Jun 27, 2018	73.56	74.44	72.83	72.93	149,829	-0.78(-1.06%)
Jun 26, 2018	72.63	74.05	72.05	73.71	206,344	+1.32(+1.82%)
Jun 25, 2018	73.81	73.81	72.14	72.39	253,312	-1.32(-1.79%)
Jun 22, 2018	74.15	74.69	73.66	73.71	488,637	+0.15(+0.20%)
Jun 21, 2018	74.69	75.13	73.37	73.56	306,337	-1.17(-1.57%)
Jun 20, 2018	74.49	74.93	74.05	74.74	72,449	+0.54(+0.73%)
Jun 19, 2018	73.81	74.64	72.53	74.20	187,542	-0.39(-0.52%)
Jun 18, 2018	73.95	74.98	73.86	74.59	167,400	+0.24(+0.33%)
Jun 15, 2018		74.64	72.83	74.34	262,578	+0.05(+0.07%)
Jun 14, 2018	74.20	74.30	72.73	74.30	129,576	+0.29(+0.40%)
Jun 13, 2018	74.15	74.30	73.51	74.00	111,107	+0.05(+0.07%)
Jun 12, 2018	74.00	74.25	73.46	73.95	98,911	+0.24(+0.33%)
Jun 11, 2018	73.90	74.15	73.37	73.71	96,216	-0.05(-0.07%)
Jun 08, 2018	73.95	74.25	73.12	73.76	109,699	-0.10(-0.13%)
Jun 07, 2018	74.49	74.83	73.81	73.86	95,164	-0.78(-1.05%)
Jun 06, 2018		74.64	73.07	74.64	136,373	+1.03(+1.40%)
Jun 05, 2018	73.22	73.76	72.83	73.61	148,124	+0.29(+0.40%)
Jun 04, 2018	73.32	73.42	72.44	73.32	118,375	+0.54(+0.74%)
Jun 01, 2018	72.09	73.42	72.09	72.78	152,773	+1.37(+1.92%)
May 31, 2018	72.34	72.68	71.12	71.41	242,191	-0.93(-1.28%)
May 30, 2018	70.97	72.83	70.97	72.34	158,458	+1.86(+2.64%)
May 29, 2018	69.50	71.07	69.50	70.48	115,026	+0.44(+0.63%)
May 25, 2018		70.04	70.04	70.04	0	-0.15(-0.21%)
May 24, 2018	70.38	70.68	69.85	70.19	147,463	-0.44(-0.62%)
May 23, 2018	70.87	70.97	70.38	70.63	189,718	-0.59(-0.82%)
May 22, 2018	71.70	72.48	71.12	71.21	123,137	-0.44(-0.61%)
May 21, 2018	71.36	71.90	71.16	71.65	176,304	+0.88(+1.24%)
May 18, 2018	71.16	71.36	70.72	70.77	287,939	-0.15(-0.21%)
May 17, 2018	70.63	71.38	70.48	70.92	239,800	+0.15(+0.21%)
May 16, 2018	70.58	71.46	70.53	70.77	140,073	+0.44(+0.63%)
May 15, 2018	69.36	70.43	69.31	70.33	89,912	+0.44(+0.63%)
May 14, 2018	69.80	70.29	69.36	69.89	96,650	+0.15(+0.21%)
May 11, 2018	69.36	70.14	69.36	69.75	66,851	+0.34(+0.49%)
May 10, 2018	68.87	69.89	68.87	69.41	79,923	+0.39(+0.57%)
May 09, 2018	70.14	70.58	68.82	69.01	99,107	-1.03(-1.47%)
May 08, 2018	69.16	70.43	69.16	70.04	106,757	+0.83(+1.20%)
May 07, 2018	68.53	69.70	67.89	69.21	208,389	+1.27(+1.87%)
May 04, 2018	69.89	70.09	66.86	67.94	152,852	+1.86(+2.81%)
May 03, 2018	66.72	67.55	65.20	66.08	205,026	-0.83(-1.24%)
May 02, 2018	67.01	68.13	66.81	66.91	117,505	+0.00(+0.00%)
May 01, 2018	67.21	67.21	65.64	66.91	367,270	-0.59(-0.87%)
Apr 30, 2018	69.85	70.33	67.40	67.50	165,356	-2.30(-3.29%)
Apr 27, 2018	70.43	70.43	69.11	69.80	174,299	-0.44(-0.63%)
Apr 26, 2018	70.87	70.97	70.04	70.24	148,544	-0.34(-0.48%)
Apr 25, 2018	70.29	70.97	69.75	70.58	97,511	+0.24(+0.35%)
Apr 24, 2018	71.51	71.60	69.31	70.33	95,069	-0.88(-1.24%)
Apr 23, 2018	71.41	71.87	71.07	71.21	103,964	-0.24(-0.34%)
Apr 20, 2018	70.24	71.60	70.24	71.46	125,583	+1.12(+1.60%)
Apr 19, 2018	70.09	70.38	69.75	70.33	109,247	+0.29(+0.42%)
Apr 18, 2018	69.50	70.38	69.50	70.04	72,992	+0.83(+1.20%)
Apr 17, 2018	68.82	69.31	68.13	69.21	82,211	+0.93(+1.36%)
Apr 16, 2018	67.60	68.77	67.16	68.28	75,907	+1.42(+2.12%)
Apr 13, 2018	67.50	67.50	66.62	66.86	155,372	-0.20(-0.29%)
Apr 12, 2018	67.30	67.50	66.57	67.06	98,937	-0.05(-0.07%)
Apr 11, 2018	66.42	67.16	66.23	67.11	69,599	+0.05(+0.07%)
Apr 10, 2018	66.23	67.25	65.68	67.06	92,731	+1.86(+2.85%)
Apr 09, 2018	65.69	66.67	64.81	65.20	94,760	+0.15(+0.23%)
Apr 06, 2018	66.23	66.86	64.62	65.06	59,148	-1.86(-2.78%)
Apr 05, 2018	66.08	67.25	66.08	66.91	87,535	+1.56(+2.39%)
Apr 04, 2018	63.44	65.59	63.39	65.35	86,026	+0.78(+1.21%)
Apr 03, 2018	63.88	64.88	63.49	64.57	138,482	+0.93(+1.46%)

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.