Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.71	24.72	24.18	24.18	214,059	-0.59(-2.40%)
Sep 29, 2003	24.49	24.88	24.45	24.78	161,649	+0.34(+1.38%)
Sep 26, 2003	24.47	24.57	24.37	24.44	244,579	-0.03(-0.12%)
Sep 25, 2003	24.77	24.82	24.43	24.47	206,692	-0.15(-0.62%)
Sep 24, 2003	24.78	24.80	24.73	24.62	213,217	-0.20(-0.82%)
Sep 23, 2003	24.73	24.86	24.63	24.82	131,129	+0.10(+0.38%)
Sep 22, 2003	25.13	25.13	24.65	24.73	173,857	-0.52(-2.07%)
Sep 19, 2003	24.91	25.36	24.91	25.25	294,042	+0.34(+1.37%)
Sep 18, 2003	24.59	25.04	24.59	24.91	185,644	+0.32(+1.31%)
Sep 17, 2003	24.66	24.80	24.66	24.59	226,267	-0.13(-0.54%)
Sep 16, 2003	24.17	24.74	23.95	24.72	470,215	+0.77(+3.21%)
Sep 15, 2003	24.16	24.36	23.88	23.95	225,846	-0.17(-0.71%)
Sep 12, 2003	23.85	24.15	23.68	24.12	105,240	+0.20(+0.83%)
Sep 11, 2003	23.92	24.07	23.79	23.92	74,720	+0.05(+0.20%)
Sep 10, 2003	24.14	24.14	23.86	23.87	214,691	-0.31(-1.28%)
Sep 09, 2003	24.26	24.33	24.04	24.18	175,962	-0.07(-0.27%)
Sep 08, 2003	23.95	24.52	23.88	24.25	211,954	+0.38(+1.61%)
Sep 05, 2003	24.04	24.19	23.78	23.86	173,226	-0.26(-1.08%)
Sep 04, 2003	24.23	24.37	23.95	24.13	195,326	-0.20(-0.84%)
Sep 03, 2003	24.49	24.63	24.25	24.33	180,172	-0.27(-1.10%)
Sep 02, 2003	24.06	24.66	24.06	24.60	186,696	+0.58(+2.43%)
Aug 29, 2003	23.84	24.11	23.83	24.02	327,298	+0.15(+0.64%)
Aug 28, 2003	23.87	23.90	23.57	23.86	298,462	-0.01(-0.04%)
Aug 27, 2003	23.99	24.14	23.83	23.87	849,292	-0.08(-0.34%)
Aug 26, 2003	23.83	23.99	23.42	23.95	250,051	+0.12(+0.52%)
Aug 25, 2003	23.73	23.90	23.70	23.83	219,321	+0.13(+0.56%)
Aug 22, 2003	23.92	23.97	23.59	23.70	221,005	-0.11(-0.48%)
Aug 21, 2003	23.82	24.02	23.71	23.81	146,284	-0.01(-0.04%)
Aug 20, 2003	23.78	23.97	23.53	23.82	422,015	+0.02(+0.08%)
Aug 19, 2003	23.66	23.98	23.66	23.80	215,743	+0.21(+0.91%)
Aug 18, 2003	23.38	23.87	23.35	23.59	203,745	+0.21(+0.91%)
Aug 15, 2003	23.26	23.38	23.21	23.38	76,404	+0.13(+0.55%)
Aug 14, 2003	22.92	23.33	22.88	23.25	162,281	+0.29(+1.26%)
Aug 13, 2003	22.93	23.04	22.91	22.96	105,451	+0.03(+0.15%)
Aug 12, 2003	22.83	23.06	22.78	22.92	97,242	+0.11(+0.50%)
Aug 11, 2003	22.42	22.85	22.42	22.81	206,061	+0.44(+1.95%)
Aug 08, 2003	22.61	22.61	22.29	22.37	205,850	-0.19(-0.86%)
Aug 07, 2003	22.61	22.74	22.42	22.57	146,284	-0.01(-0.06%)
Aug 06, 2003	22.95	22.95	22.48	22.58	405,597	-0.37(-1.59%)
Aug 05, 2003	23.33	23.38	22.95	22.95	158,492	-0.40(-1.71%)
Aug 04, 2003	23.40	23.40	22.88	23.35	118,501	+0.07(+0.29%)
Aug 01, 2003	23.71	23.71	23.03	23.28	209,218	-0.45(-1.90%)
Jul 31, 2003	23.66	23.94	23.59	23.73	151,546	+0.08(+0.34%)
Jul 30, 2003	23.76	23.76	23.57	23.65	193,011	-0.10(-0.42%)
Jul 29, 2003	23.92	23.95	23.51	23.75	243,106	-0.15(-0.62%)
Jul 28, 2003	23.87	24.23	23.66	23.90	468,742	+0.00(+0.00%)
Jul 25, 2003	24.10	24.68	23.73	23.90	434,223	-0.32(-1.33%)
Jul 24, 2003	24.37	25.05	24.11	24.22	186,907	-0.07(-0.29%)
Jul 23, 2003	24.59	24.68	24.09	24.29	130,498	-0.25(-1.01%)
Jul 22, 2003	24.14	24.54	23.80	24.54	108,187	+0.52(+2.18%)
Jul 21, 2003	24.30	24.36	23.96	24.02	173,857	-0.33(-1.35%)
Jul 18, 2003	23.76	24.35	23.76	24.34	127,341	+0.62(+2.60%)
Jul 17, 2003	23.83	24.04	23.66	23.73	177,646	-0.15(-0.62%)
Jul 16, 2003	23.78	23.87	23.54	23.87	169,016	+0.14(+0.60%)
Jul 15, 2003	23.76	23.85	23.61	23.73	364,343	+0.02(+0.10%)
Jul 14, 2003	23.76	23.80	23.57	23.71	468,742	-0.02(-0.10%)
Jul 11, 2003	23.84	23.90	23.66	23.73	267,100	-0.07(-0.30%)
Jul 10, 2003	24.18	24.18	23.68	23.80	178,909	-0.38(-1.57%)
Jul 09, 2003	24.40	24.42	24.04	24.18	327,298	-0.24(-0.97%)
Jul 08, 2003	24.23	24.49	23.98	24.42	149,441	+0.16(+0.65%)
Jul 07, 2003	23.83	24.32	23.83	24.26	196,168	+0.48(+2.02%)
Jul 03, 2003	23.66	23.85	23.45	23.78	126,920	+0.09(+0.36%)
Jul 02, 2003	23.59	23.99	23.56	23.70	263,943	+0.14(+0.61%)

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.