Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.39	32.60	31.77	31.83	278,256	-0.47(-1.46%)
Sep 27, 2007	32.64	32.64	32.17	32.30	352,556	-0.15(-0.45%)
Sep 26, 2007	32.40	32.89	32.14	32.45	280,361	+0.25(+0.77%)
Sep 25, 2007	31.59	32.35	31.42	32.20	473,793	+0.37(+1.16%)
Sep 24, 2007	31.74	32.28	31.64	31.83	401,598	+0.23(+0.74%)
Sep 21, 2007	32.72	32.85	31.46	31.60	576,508	-1.06(-3.24%)
Sep 20, 2007	32.84	33.13	32.56	32.66	469,163	-0.09(-0.26%)
Sep 19, 2007	32.19	33.41	32.12	32.74	504,944	+0.54(+1.67%)
Sep 18, 2007	31.29	32.45	31.23	32.21	617,762	+1.07(+3.45%)
Sep 17, 2007	31.17	31.48	30.94	31.13	580,718	-0.15(-0.49%)
Sep 14, 2007	30.98	31.46	30.82	31.29	465,584	+0.30(+0.98%)
Sep 13, 2007	31.07	31.27	30.49	30.98	301,198	-0.01(-0.03%)
Sep 12, 2007	31.10	31.47	30.89	30.99	335,928	-0.09(-0.28%)
Sep 11, 2007	31.12	31.33	30.76	31.08	223,952	+0.10(+0.32%)
Sep 10, 2007	31.36	31.66	30.50	30.98	243,947	-0.15(-0.47%)
Sep 07, 2007	31.95	31.95	30.77	31.12	308,565	-1.19(-3.68%)
Sep 06, 2007	32.16	32.32	31.87	32.31	259,523	+0.15(+0.47%)
Sep 05, 2007	31.78	32.27	31.55	32.16	363,080	+0.26(+0.80%)
Sep 04, 2007	31.36	32.02	31.36	31.90	278,256	+0.59(+1.88%)
Aug 31, 2007	31.83	31.88	31.13	31.31	247,315	-0.07(-0.23%)
Aug 30, 2007	31.78	32.06	31.14	31.39	236,581	-0.44(-1.39%)
Aug 29, 2007	30.97	32.06	30.89	31.83	335,086	+0.98(+3.17%)
Aug 28, 2007	31.56	31.56	30.73	30.85	330,876	-0.86(-2.71%)
Aug 27, 2007	31.78	32.01	31.50	31.71	206,692	+0.05(+0.15%)
Aug 24, 2007	30.93	31.66	30.77	31.66	202,483	+0.63(+2.04%)
Aug 23, 2007	32.05	32.05	30.87	31.03	314,459	-0.85(-2.65%)
Aug 22, 2007	31.44	31.92	31.40	31.87	146,284	+0.77(+2.49%)
Aug 21, 2007	31.41	31.83	30.92	31.10	183,960	-0.31(-1.00%)
Aug 20, 2007	31.32	31.92	30.81	31.41	231,950	+0.36(+1.16%)
Aug 17, 2007	30.56	31.73	29.90	31.05	547,462	+0.49(+1.62%)
Aug 16, 2007	30.59	31.21	29.60	30.56	522,204	-0.03(-0.11%)
Aug 15, 2007	31.26	32.25	30.48	30.59	284,149	-0.67(-2.13%)
Aug 14, 2007	31.56	32.52	31.26	31.26	241,632	-0.40(-1.26%)
Aug 13, 2007	32.59	33.23	31.46	31.66	343,505	-0.93(-2.86%)
Aug 10, 2007	32.21	33.65	31.71	32.59	816,457	-0.19(-0.58%)
Aug 09, 2007	33.56	33.89	32.71	32.78	959,163	-0.78(-2.34%)
Aug 08, 2007	32.07	33.72	32.07	33.56	729,107	+2.00(+6.35%)
Aug 07, 2007	31.50	32.25	31.07	31.56	460,533	+0.06(+0.18%)
Aug 06, 2007	31.66	31.87	31.24	31.50	875,392	-0.50(-1.57%)
Aug 03, 2007	31.98	32.20	31.86	32.00	356,344	-0.20(-0.62%)
Aug 02, 2007	31.77	32.33	31.76	32.20	704,481	+0.56(+1.76%)
Aug 01, 2007	30.75	31.78	30.32	31.65	741,946	+0.92(+3.00%)
Jul 31, 2007	30.82	31.45	30.63	30.72	426,435	-0.09(-0.29%)
Jul 30, 2007	30.37	30.97	29.85	30.82	530,413	+0.45(+1.47%)
Jul 27, 2007	30.49	31.78	29.85	30.37	1,307,720	+0.40(+1.35%)
Jul 26, 2007	30.41	30.91	29.33	29.96	556,723	-1.22(-3.92%)
Jul 25, 2007	31.62	31.85	30.83	31.19	488,737	-0.32(-1.01%)
Jul 24, 2007	31.97	32.31	31.20	31.50	409,175	-0.89(-2.76%)
Jul 23, 2007	32.40	32.54	32.24	32.40	219,532	+0.17(+0.53%)
Jul 20, 2007	32.57	32.57	31.71	32.23	334,244	-0.41(-1.27%)
Jul 19, 2007	33.04	33.11	32.49	32.64	190,906	-0.15(-0.46%)
Jul 18, 2007	32.57	32.87	32.27	32.79	251,314	-0.06(-0.19%)
Jul 17, 2007	32.48	33.04	32.42	32.85	391,705	+0.55(+1.69%)
Jul 16, 2007	32.53	32.78	32.20	32.31	236,581	-0.37(-1.12%)
Jul 13, 2007	32.38	32.68	32.10	32.67	144,811	+0.33(+1.03%)
Jul 12, 2007	31.71	32.34	31.53	32.34	252,788	+0.82(+2.61%)
Jul 11, 2007	31.58	31.71	31.27	31.52	238,685	+0.13(+0.42%)
Jul 10, 2007	31.68	31.92	31.27	31.39	338,033	-0.61(-1.90%)
Jul 09, 2007	31.83	32.02	31.62	31.99	521,151	+0.26(+0.82%)
Jul 06, 2007	31.73	31.89	31.58	31.73	426,014	+0.05(+0.15%)
Jul 05, 2007	31.87	31.99	31.42	31.68	249,420	-0.19(-0.60%)
Jul 03, 2007	32.00	32.23	31.77	31.87	320,563	+0.04(+0.12%)

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.