Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	57.30	57.46	56.05	56.11	183,361	-1.66(-2.88%)
Jul 30, 2014	58.02	58.44	57.69	57.77	151,107	-0.11(-0.18%)
Jul 29, 2014	59.27	59.46	57.80	57.88	164,420	-1.40(-2.36%)
Jul 28, 2014	59.00	59.44	57.81	59.28	149,121	+0.35(+0.59%)
Jul 25, 2014	59.46	59.78	58.76	58.93	127,716	-1.12(-1.87%)
Jul 24, 2014	60.52	60.87	59.85	60.05	125,075	-0.51(-0.85%)
Jul 23, 2014	60.69	61.04	60.05	60.57	80,789	+0.03(+0.05%)
Jul 22, 2014	60.01	61.19	59.96	60.54	177,145	+0.79(+1.33%)
Jul 21, 2014	60.48	60.82	59.70	59.75	180,754	-1.07(-1.76%)
Jul 18, 2014	60.48	61.46	60.39	60.82	207,043	+0.17(+0.29%)
Jul 17, 2014	60.62	61.20	60.29	60.64	225,577	-0.26(-0.43%)
Jul 16, 2014	61.93	62.17	60.52	60.91	165,745	-0.72(-1.18%)
Jul 15, 2014	62.81	63.04	61.52	61.63	206,740	-1.16(-1.85%)
Jul 14, 2014	62.74	62.98	62.17	62.79	155,639	+0.40(+0.63%)
Jul 11, 2014	62.06	62.60	61.74	62.39	107,481	+0.11(+0.17%)
Jul 10, 2014	61.71	62.98	61.62	62.29	105,428	-0.68(-1.07%)
Jul 09, 2014	63.87	63.97	62.77	62.96	118,985	-0.86(-1.35%)
Jul 08, 2014	63.95	64.35	63.29	63.82	176,276	-0.28(-0.44%)
Jul 07, 2014	64.55	64.65	63.95	64.10	115,224	-0.66(-1.01%)
Jul 03, 2014	64.44	64.76	64.76	64.76	53,607	+0.55(+0.86%)
Jul 02, 2014	64.23	65.08	64.10	64.21	126,517	-0.11(-0.17%)
Jul 01, 2014	63.76	64.71	63.70	64.32	308,539	+0.95(+1.49%)
Jun 30, 2014	62.67	63.39	62.00	63.37	143,289	+0.55(+0.88%)
Jun 27, 2014	62.17	63.00	62.06	62.82	406,612	+0.26(+0.42%)
Jun 26, 2014	63.04	63.04	62.22	62.56	100,340	-0.63(-0.99%)
Jun 25, 2014	62.10	63.49	62.10	63.19	149,610	+0.81(+1.30%)
Jun 24, 2014	62.80	64.14	62.01	62.37	179,557	-0.44(-0.71%)
Jun 23, 2014	63.29	63.60	62.67	62.82	109,274	-0.39(-0.61%)
Jun 20, 2014	62.81	63.23	62.71	63.20	264,845	+0.44(+0.71%)
Jun 19, 2014	61.47	62.82	61.34	62.76	198,543	+1.33(+2.17%)
Jun 18, 2014	60.95	61.52	60.18	61.43	171,022	+0.59(+0.97%)
Jun 17, 2014	59.57	61.20	59.40	60.84	186,535	+1.27(+2.12%)
Jun 16, 2014	60.09	60.09	59.29	59.57	116,691	-0.45(-0.76%)
Jun 13, 2014	60.39	60.39	59.61	60.03	92,140	+0.01(+0.02%)
Jun 12, 2014	60.34	60.82	59.82	60.02	96,422	-0.55(-0.91%)
Jun 11, 2014	60.92	61.25	60.22	60.57	115,129	-0.77(-1.26%)
Jun 10, 2014	61.63	61.84	60.91	61.34	139,422	+0.33(+0.54%)
Jun 06, 2014	60.66	61.16	60.62	61.01	96,449	+0.35(+0.57%)
Jun 05, 2014	59.04	60.67	58.56	60.66	110,820	+1.73(+2.93%)
Jun 04, 2014	58.43	59.05	58.25	58.93	109,515	+0.38(+0.64%)
Jun 03, 2014	59.58	59.88	58.52	58.56	149,727	-1.20(-2.01%)
Jun 02, 2014	60.11	60.11	59.05	59.76	111,991	-0.15(-0.26%)
May 30, 2014	60.58	60.61	59.87	59.91	130,505	-0.54(-0.90%)
May 29, 2014	60.65	60.78	59.75	60.45	160,745	+0.09(+0.14%)
May 28, 2014	60.39	60.87	60.09	60.36	124,559	-0.23(-0.38%)
May 27, 2014	61.02	61.34	60.22	60.60	178,698	+0.06(+0.10%)
May 23, 2014	59.43	60.54	60.54	60.54	102,867	+1.00(+1.68%)
May 22, 2014	59.22	59.71	58.99	59.54	59,422	+0.27(+0.45%)
May 21, 2014	59.75	60.30	59.10	59.27	197,900	-0.36(-0.60%)
May 20, 2014	60.28	60.28	58.84	59.63	247,624	-0.64(-1.06%)
May 19, 2014	59.33	61.04	59.26	60.27	266,933	+0.96(+1.61%)
May 16, 2014	59.22	59.59	58.65	59.31	184,698	-0.09(-0.15%)
May 15, 2014	60.08	60.16	58.41	59.40	266,779	-1.12(-1.85%)
May 14, 2014	60.04	60.72	59.48	60.52	411,151	+0.31(+0.51%)
May 13, 2014	60.08	60.56	59.93	60.21	189,796	-0.04(-0.06%)
May 12, 2014	59.13	60.57	59.13	60.25	188,829	+1.18(+1.99%)
May 09, 2014	57.53	59.11	57.53	59.07	164,485	+1.12(+1.93%)
May 08, 2014	58.70	59.62	57.81	57.95	170,199	-0.71(-1.22%)
May 07, 2014	58.10	58.72	57.52	58.66	179,599	+0.81(+1.40%)
May 06, 2014	57.91	58.29	57.65	57.85	215,588	-0.27(-0.47%)
May 05, 2014	57.75	58.56	57.36	58.12	135,707	+0.15(+0.27%)
May 02, 2014	58.02	58.78	57.80	57.97	120,762	-0.01(-0.02%)

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.