Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	69.60	69.65	68.92	68.97	197,981	-0.78(-1.12%)
Sep 28, 2017	70.14	70.23	69.21	69.75	154,260	-0.34(-0.49%)
Sep 27, 2017	69.45	70.23	67.99	70.09	162,604	+1.27(+1.84%)
Sep 26, 2017	68.33	69.31	67.94	68.82	135,238	+0.54(+0.79%)
Sep 25, 2017	68.87	69.11	68.14	68.28	130,517	-0.59(-0.85%)
Sep 22, 2017	68.38	69.11	68.18	68.87	122,916	+0.49(+0.71%)
Sep 21, 2017	66.96	68.48	66.60	68.38	159,204	+1.61(+2.41%)
Sep 20, 2017	66.38	66.92	66.04	66.77	128,222	+0.68(+1.03%)
Sep 19, 2017	66.23	66.38	65.84	66.09	187,447	-0.15(-0.22%)
Sep 18, 2017	64.96	66.28	64.72	66.23	132,596	+1.32(+2.03%)
Sep 15, 2017	65.65	65.79	64.82	64.91	404,327	-0.68(-1.04%)
Sep 14, 2017	65.11	66.28	65.11	65.60	220,623	+0.44(+0.67%)
Sep 13, 2017	64.18	65.16	64.18	65.16	111,809	+0.73(+1.14%)
Sep 12, 2017	63.84	64.67	63.84	64.43	112,278	+0.73(+1.15%)
Sep 11, 2017	62.52	63.99	62.52	63.69	153,134	+1.71(+2.76%)
Sep 08, 2017	61.60	62.28	61.21	61.99	130,617	+0.20(+0.32%)
Sep 07, 2017	63.16	63.16	61.64	61.79	132,334	-1.12(-1.78%)
Sep 06, 2017	62.77	63.30	62.18	62.91	173,771	+0.49(+0.78%)
Sep 05, 2017	63.16	63.45	62.30	62.43	186,049	-0.83(-1.31%)
Sep 01, 2017	62.67	63.35	62.43	63.26	108,618	+0.78(+1.25%)
Aug 31, 2017	62.43	62.96	62.30	62.47	113,813	+0.34(+0.55%)
Aug 30, 2017	61.40	62.13	61.25	62.13	153,229	+0.68(+1.11%)
Aug 29, 2017	61.60	62.04	61.06	61.45	107,332	-0.68(-1.10%)
Aug 28, 2017	62.28	62.42	61.84	62.13	103,291	+0.15(+0.24%)
Aug 25, 2017	62.23	62.82	61.72	61.99	108,899	-0.05(-0.08%)
Aug 24, 2017	62.43	62.62	61.64	62.04	112,656	-0.15(-0.24%)
Aug 23, 2017	61.84	62.67	61.55	62.18	85,492	-0.05(-0.08%)
Aug 22, 2017	61.89	62.52	61.89	62.23	145,621	+0.20(+0.31%)
Aug 21, 2017	62.18	62.43	61.60	62.04	123,716	-0.15(-0.24%)
Aug 18, 2017	62.23	62.82	61.84	62.18	173,995	-0.39(-0.62%)
Aug 17, 2017	62.47	63.55	62.43	62.57	238,359	-0.24(-0.39%)
Aug 16, 2017	62.28	63.06	62.13	62.82	186,395	+0.54(+0.86%)
Aug 15, 2017	63.40	63.55	62.28	62.28	102,245	-1.12(-1.77%)
Aug 14, 2017	63.11	63.94	62.82	63.40	121,581	+0.93(+1.48%)
Aug 11, 2017	62.18	62.86	61.74	62.47	135,063	-0.10(-0.16%)
Aug 10, 2017	63.30	63.69	62.52	62.57	126,684	-1.17(-1.84%)
Aug 09, 2017	64.82	65.16	63.50	63.74	147,381	-1.71(-2.61%)
Aug 08, 2017	65.30	66.33	64.91	65.45	169,499	-0.15(-0.22%)
Aug 07, 2017	67.20	67.30	65.55	65.60	179,077	-1.66(-2.47%)
Aug 04, 2017	69.01	69.25	66.03	67.25	164,184	-1.85(-2.68%)
Aug 03, 2017	68.72	69.40	65.96	69.11	248,998	+0.34(+0.50%)
Aug 02, 2017	68.96	69.59	67.74	68.77	171,266	-0.20(-0.28%)
Aug 01, 2017	69.59	69.59	68.57	68.96	78,649	-0.10(-0.14%)
Jul 31, 2017	68.91	70.28	68.42	69.06	171,725	+0.44(+0.64%)
Jul 28, 2017	69.59	69.84	68.42	68.62	204,208	-1.17(-1.68%)
Jul 27, 2017	70.52	70.52	69.13	69.79	157,894	-0.49(-0.69%)
Jul 26, 2017	72.08	72.08	70.23	70.28	107,351	-1.90(-2.64%)
Jul 25, 2017	71.69	72.28	71.59	72.18	203,066	+1.22(+1.72%)
Jul 24, 2017	71.40	71.40	70.28	70.96	130,567	-0.49(-0.68%)
Jul 21, 2017	71.94	72.13	71.30	71.45	122,646	-0.93(-1.28%)
Jul 20, 2017	73.54	74.18	72.33	72.37	95,911	-1.37(-1.85%)
Jul 19, 2017	72.52	73.84	72.23	73.74	82,075	+1.51(+2.09%)
Jul 18, 2017	72.28	72.72	71.06	72.23	110,303	-0.24(-0.34%)
Jul 17, 2017	71.30	72.76	71.11	72.47	196,776	+1.27(+1.78%)
Jul 14, 2017	71.55	71.79	71.16	71.20	130,019	-0.44(-0.61%)
Jul 13, 2017	72.08	72.08	70.62	71.64	103,340	-0.44(-0.61%)
Jul 12, 2017	71.45	72.47	70.57	72.08	82,970	+1.46(+2.07%)
Jul 11, 2017	71.16	71.74	70.18	70.62	199,796	-0.24(-0.34%)
Jul 10, 2017	71.20	71.94	70.72	70.86	107,754	-0.88(-1.22%)
Jul 07, 2017	70.62	71.84	69.94	71.74	67,979	+1.46(+2.08%)
Jul 06, 2017	70.62	71.20	69.98	70.28	124,700	-0.98(-1.37%)
Jul 05, 2017	71.84	71.84	70.77	71.25	65,833	-0.73(-1.02%)

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.