Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	67.85	69.38	67.04	68.82	359,761	+1.59(+2.36%)
Sep 29, 2016	68.31	68.93	67.06	67.23	143,107	-1.14(-1.67%)
Sep 28, 2016	66.63	68.38	66.18	68.37	171,327	+2.05(+3.10%)
Sep 27, 2016	65.50	66.59	65.44	66.32	173,231	+0.63(+0.96%)
Sep 26, 2016	65.75	66.45	65.62	65.69	129,645	-0.38(-0.57%)
Sep 23, 2016	66.47	67.08	66.02	66.07	149,866	-0.87(-1.29%)
Sep 22, 2016	66.35	67.92	66.24	66.93	209,526	+0.77(+1.16%)
Sep 21, 2016	64.68	66.25	64.68	66.16	124,606	+1.91(+2.97%)
Sep 20, 2016	64.76	65.02	63.43	64.26	137,779	+0.04(+0.06%)
Sep 19, 2016	64.45	64.68	61.96	64.22	243,946	-0.08(-0.12%)
Sep 16, 2016	63.12	64.59	62.99	64.29	335,241	+0.56(+0.89%)
Sep 15, 2016	62.84	64.06	62.74	63.73	305,958	+0.88(+1.39%)
Sep 14, 2016	62.30	63.37	62.16	62.85	206,261	+0.74(+1.19%)
Sep 13, 2016	63.27	64.88	61.87	62.11	233,219	-3.06(-4.69%)
Sep 12, 2016	62.60	65.23	62.43	65.17	183,412	+1.72(+2.72%)
Sep 09, 2016	65.82	65.98	63.42	63.45	178,585	-3.37(-5.04%)
Sep 08, 2016	67.18	67.55	66.72	66.82	132,100	-0.36(-0.54%)
Sep 07, 2016	65.52	67.81	65.34	67.18	229,870	+1.34(+2.04%)
Sep 06, 2016	70.10	70.10	65.00	65.83	475,464	-4.76(-6.74%)
Sep 02, 2016	70.08	70.59	70.59	70.59	107,953	+1.15(+1.65%)
Sep 01, 2016	68.86	69.48	67.92	69.44	99,878	+0.74(+1.08%)
Aug 31, 2016	68.89	69.19	67.98	68.70	158,883	-0.52(-0.75%)
Aug 30, 2016	69.94	70.59	69.01	69.22	136,033	-0.90(-1.28%)
Aug 29, 2016	68.87	70.28	68.67	70.12	152,399	+1.26(+1.82%)
Aug 26, 2016	69.17	70.10	68.15	68.86	141,009	-0.15(-0.21%)
Aug 25, 2016	67.67	69.12	67.59	69.01	105,389	+0.93(+1.37%)
Aug 24, 2016	68.77	68.77	67.56	68.07	135,663	-0.78(-1.13%)
Aug 23, 2016	69.08	69.32	68.16	68.85	156,064	+0.23(+0.34%)
Aug 22, 2016	68.40	69.03	67.58	68.62	103,841	-0.25(-0.37%)
Aug 19, 2016	68.53	69.06	67.91	68.87	214,437	+0.02(+0.03%)
Aug 18, 2016	68.60	69.07	68.02	68.85	105,701	+0.39(+0.57%)
Aug 17, 2016	68.26	68.70	67.71	68.46	133,144	+0.30(+0.44%)
Aug 16, 2016	68.17	68.76	67.98	68.16	114,094	-0.34(-0.50%)
Aug 15, 2016	67.49	68.62	67.18	68.50	137,417	+1.34(+2.00%)
Aug 12, 2016	68.38	68.68	66.95	67.16	118,011	-1.53(-2.22%)
Aug 11, 2016	68.05	69.01	67.44	68.69	128,017	+0.81(+1.19%)
Aug 10, 2016	67.84	68.24	67.28	67.88	154,470	+0.29(+0.43%)
Aug 09, 2016	68.52	68.83	66.81	67.59	289,402	-0.97(-1.42%)
Aug 08, 2016	66.47	68.76	66.47	68.56	307,290	+2.62(+3.97%)
Aug 05, 2016	64.70	66.01	64.70	65.94	172,870	+1.79(+2.79%)
Aug 04, 2016	63.93	64.58	63.54	64.15	126,953	+0.02(+0.03%)
Aug 03, 2016	63.20	64.21	62.60	64.13	192,327	+1.02(+1.62%)
Aug 02, 2016	63.63	63.82	63.07	63.11	142,009	-0.38(-0.60%)
Aug 01, 2016	63.61	64.19	62.99	63.49	143,055	+0.00(+0.00%)
Jul 29, 2016	63.87	64.19	62.82	63.49	125,427	-0.39(-0.61%)
Jul 28, 2016	62.92	64.21	62.92	63.88	164,809	+0.52(+0.81%)
Jul 27, 2016	63.17	63.56	62.78	63.36	160,806	+0.43(+0.68%)
Jul 26, 2016	62.20	63.40	61.90	62.94	188,638	+0.65(+1.05%)
Jul 25, 2016	62.85	63.22	61.90	62.28	179,427	-0.94(-1.49%)
Jul 22, 2016	63.23	63.49	62.59	63.23	88,879	-0.18(-0.29%)
Jul 21, 2016	63.68	63.68	62.97	63.41	276,870	-0.26(-0.41%)
Jul 20, 2016	63.80	64.21	63.15	63.68	197,429	-0.03(-0.05%)
Jul 19, 2016	63.15	63.74	63.14	63.70	232,729	+0.27(+0.43%)
Jul 18, 2016	63.41	63.68	62.91	63.43	207,359	-0.26(-0.41%)
Jul 15, 2016	63.07	63.73	62.16	63.69	225,571	+1.31(+2.11%)
Jul 14, 2016	61.89	62.70	61.68	62.38	136,554	+1.08(+1.76%)
Jul 13, 2016	60.92	61.40	60.45	61.30	167,157	+0.72(+1.19%)
Jul 12, 2016	58.69	61.23	58.69	60.58	196,918	+2.50(+4.30%)
Jul 11, 2016	58.23	58.71	57.89	58.08	185,384	+0.27(+0.47%)
Jul 08, 2016	56.19	57.87	55.27	57.81	156,564	+2.54(+4.59%)
Jul 07, 2016	55.10	56.19	55.01	55.27	85,636	+0.50(+0.91%)
Jul 06, 2016	54.48	55.04	53.93	54.77	161,499	+0.29(+0.54%)
Jul 05, 2016	55.33	55.33	54.25	54.48	157,876	-1.34(-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.