Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	73.61	74.93	73.46	73.95	111,684	+0.64(+0.87%)
Jul 30, 2018	73.22	74.34	73.22	73.32	91,853	+0.00(+0.00%)
Jul 27, 2018	74.44	74.64	72.93	73.32	75,852	-0.98(-1.32%)
Jul 26, 2018	72.93	74.49	72.93	74.30	86,541	+1.47(+2.01%)
Jul 25, 2018	73.07	73.27	71.70	72.83	84,328	-0.29(-0.40%)
Jul 24, 2018	73.12	74.05	72.53	73.12	189,991	+0.24(+0.34%)
Jul 23, 2018	73.86	73.86	72.78	72.88	108,917	-1.17(-1.59%)
Jul 20, 2018	74.39	74.78	73.86	74.05	59,606	-0.59(-0.79%)
Jul 19, 2018	73.22	74.88	72.73	74.64	102,905	+1.03(+1.40%)
Jul 18, 2018	73.32	73.81	72.73	73.61	108,433	+0.49(+0.67%)
Jul 17, 2018	72.78	73.27	72.73	73.12	69,113	+0.34(+0.47%)
Jul 16, 2018	73.37	73.46	72.29	72.78	99,982	-0.64(-0.87%)
Jul 13, 2018	73.76	74.54	72.83	73.42	84,572	-0.44(-0.60%)
Jul 12, 2018	75.08	75.08	73.56	73.86	99,738	-0.44(-0.59%)
Jul 11, 2018	75.96	75.96	73.95	74.30	135,542	-1.76(-2.32%)
Jul 10, 2018	75.86	76.64	75.32	76.06	89,773	+0.15(+0.19%)
Jul 09, 2018	75.42	75.96	75.08	75.91	89,731	+1.03(+1.37%)
Jul 06, 2018	74.39	75.13	73.90	74.88	100,534	+0.49(+0.66%)
Jul 05, 2018	74.39	74.49	73.71	74.39	96,265	+0.64(+0.86%)
Jul 03, 2018		73.76	73.76	73.76	0	-0.44(-0.59%)
Jul 02, 2018	72.98	74.20	72.53	74.20	113,054	+0.49(+0.66%)
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%)

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.