Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.46	25.49	25.10	25.37	241,404	+0.02(+0.09%)
Sep 28, 2006	25.51	25.61	25.27	25.35	145,432	-0.01(-0.04%)
Sep 27, 2006	25.21	25.56	25.21	25.36	325,801	+0.13(+0.53%)
Sep 26, 2006	24.96	25.30	24.89	25.22	233,828	+0.31(+1.24%)
Sep 25, 2006	24.36	25.04	24.35	24.92	209,834	+0.60(+2.46%)
Sep 22, 2006	24.64	24.64	24.22	24.32	197,838	-0.35(-1.41%)
Sep 21, 2006	25.06	25.13	24.56	24.66	173,003	-0.34(-1.35%)
Sep 20, 2006	24.69	25.13	24.63	25.00	200,363	+0.43(+1.76%)
Sep 19, 2006	24.55	24.61	24.23	24.57	172,371	-0.00(-0.02%)
Sep 18, 2006	24.83	24.91	24.56	24.57	148,378	-0.29(-1.15%)
Sep 15, 2006	24.73	25.02	24.65	24.86	501,962	+0.35(+1.43%)
Sep 14, 2006	24.37	24.53	24.22	24.51	161,006	+0.07(+0.27%)
Sep 13, 2006	24.47	24.57	24.33	24.44	220,989	-0.00(-0.02%)
Sep 12, 2006	24.04	24.50	24.02	24.45	230,671	+0.51(+2.12%)
Sep 11, 2006	23.98	24.21	23.80	23.94	238,037	-0.11(-0.45%)
Sep 08, 2006	24.18	24.18	24.00	24.05	147,326	-0.09(-0.35%)
Sep 07, 2006	24.23	24.42	24.06	24.13	181,632	-0.22(-0.90%)
Sep 06, 2006	24.80	24.81	24.34	24.35	249,613	-0.57(-2.29%)
Sep 05, 2006	24.94	25.18	24.83	24.92	217,411	+0.05(+0.19%)
Sep 01, 2006	24.90	25.00	24.78	24.87	145,221	+0.17(+0.69%)
Aug 31, 2006	24.69	24.85	24.63	24.70	192,576	+0.05(+0.21%)
Aug 30, 2006	24.56	24.86	24.50	24.65	187,735	+0.18(+0.72%)
Aug 29, 2006	24.34	24.58	24.17	24.47	224,778	+0.21(+0.88%)
Aug 28, 2006	24.26	24.42	24.19	24.26	146,274	+0.11(+0.45%)
Aug 25, 2006	24.09	24.33	24.01	24.15	97,024	-0.02(-0.10%)
Aug 24, 2006	24.53	24.54	24.09	24.17	135,961	-0.23(-0.95%)
Aug 23, 2006	24.44	24.74	24.19	24.41	192,997	+0.03(+0.14%)
Aug 22, 2006	24.40	24.65	24.36	24.37	199,101	-0.00(-0.02%)
Aug 21, 2006	24.58	24.59	24.29	24.38	111,968	-0.25(-1.02%)
Aug 18, 2006	24.79	24.88	24.33	24.63	236,143	-0.09(-0.38%)
Aug 17, 2006	24.64	24.92	24.57	24.73	454,396	+0.14(+0.58%)
Aug 16, 2006	24.69	24.73	24.15	24.58	333,378	+0.55(+2.29%)
Aug 15, 2006	23.95	24.28	23.89	24.03	222,252	+0.29(+1.20%)
Aug 14, 2006	23.60	23.89	23.54	23.75	286,444	+0.27(+1.13%)
Aug 11, 2006	23.59	23.71	23.41	23.48	198,680	-0.16(-0.66%)
Aug 10, 2006	23.38	23.83	23.38	23.64	184,999	+0.14(+0.61%)
Aug 09, 2006	23.80	24.08	23.45	23.50	165,426	-0.19(-0.82%)
Aug 08, 2006	23.99	24.03	23.62	23.69	583,202	-0.29(-1.21%)
Aug 07, 2006	23.42	24.07	23.42	23.98	202,047	-0.16(-0.65%)
Aug 04, 2006	24.28	24.42	23.92	24.14	188,577	-0.03(-0.14%)
Aug 03, 2006	24.09	24.32	23.93	24.17	232,565	+0.03(+0.14%)
Aug 02, 2006	23.88	24.23	23.83	24.14	519,430	+0.35(+1.48%)
Aug 01, 2006	23.99	23.99	23.70	23.79	231,512	-0.27(-1.11%)
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%)

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.