Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	60.55	60.56	60.56	60.56	89,963	+0.01(+0.02%)
Aug 28, 2014	60.34	61.06	60.25	60.55	119,072	-0.11(-0.18%)
Aug 27, 2014	60.85	61.04	60.58	60.65	143,196	-0.19(-0.32%)
Aug 26, 2014	60.47	60.97	60.35	60.85	146,249	+0.44(+0.74%)
Aug 25, 2014	60.39	60.67	60.15	60.40	96,973	+0.09(+0.14%)
Aug 22, 2014	60.65	60.82	60.30	60.32	143,710	-0.42(-0.68%)
Aug 21, 2014	60.17	60.74	59.69	60.73	313,941	+0.41(+0.67%)
Aug 20, 2014	59.93	60.43	59.81	60.33	93,497	+0.10(+0.16%)
Aug 19, 2014	59.63	60.32	59.43	60.23	155,376	+0.72(+1.22%)
Aug 18, 2014	59.79	59.91	59.27	59.50	176,239	+0.02(+0.03%)
Aug 15, 2014	59.79	59.79	58.90	59.48	169,744	-0.20(-0.34%)
Aug 14, 2014	59.29	59.81	59.25	59.69	129,456	+0.43(+0.73%)
Aug 13, 2014	59.03	59.29	58.82	59.25	204,140	+0.23(+0.39%)
Aug 12, 2014	58.63	59.08	58.40	59.02	239,809	+0.07(+0.11%)
Aug 11, 2014	58.85	59.05	58.08	58.95	259,046	+0.42(+0.71%)
Aug 08, 2014	57.52	58.82	56.29	58.54	403,175	+3.15(+5.69%)
Aug 07, 2014	56.22	56.57	55.29	55.39	139,605	-0.78(-1.39%)
Aug 06, 2014	55.34	56.56	54.47	56.17	106,620	+0.40(+0.71%)
Aug 05, 2014	55.50	56.22	55.38	55.77	124,204	-0.07(-0.12%)
Aug 04, 2014	55.48	55.97	54.47	55.84	188,681	+0.63(+1.14%)
Aug 01, 2014	56.10	56.12	54.74	55.21	312,155	-0.90(-1.60%)
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%)

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.