Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.99	24.18	23.88	24.05	279,288	-0.22(-0.90%)
Jul 28, 2006	23.57	24.52	23.57	24.27	338,219	+0.82(+3.48%)
Jul 27, 2006	23.90	23.93	23.36	23.45	161,848	-0.31(-1.32%)
Jul 26, 2006	23.97	23.98	23.49	23.77	224,778	-0.20(-0.83%)
Jul 25, 2006	23.60	24.12	23.49	23.97	262,241	+0.44(+1.88%)
Jul 24, 2006	23.03	23.62	23.15	23.52	156,376	+0.50(+2.17%)
Jul 21, 2006	23.32	23.32	22.90	23.03	252,980	-0.29(-1.26%)
Jul 20, 2006	24.18	24.25	23.30	23.32	284,129	-0.86(-3.54%)
Jul 19, 2006	23.03	24.44	23.03	24.17	666,126	+1.24(+5.41%)
Jul 18, 2006	22.85	23.15	22.70	22.93	178,054	+0.12(+0.54%)
Jul 17, 2006	22.94	23.09	22.74	22.81	391,256	-0.03(-0.15%)
Jul 14, 2006	22.98	23.12	22.76	22.84	432,508	-0.06(-0.27%)
Jul 13, 2006	23.35	23.35	22.76	22.91	578,572	-0.47(-2.01%)
Jul 12, 2006	24.08	24.08	23.34	23.38	357,792	-0.70(-2.90%)
Jul 11, 2006	23.59	24.09	23.59	24.08	290,443	+0.41(+1.73%)
Jul 10, 2006	23.42	23.82	23.42	23.67	286,444	+0.25(+1.08%)
Jul 07, 2006	23.80	23.94	23.30	23.41	486,808	-0.46(-1.91%)
Jul 06, 2006	24.44	24.44	23.77	23.87	399,465	-0.14(-0.57%)
Jul 05, 2006	24.59	24.68	23.88	24.01	660,022	-0.59(-2.41%)
Jul 03, 2006	24.71	24.85	24.40	24.60	226,882	-0.10(-0.42%)
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%)

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.