Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	71.15	71.15	69.49	70.27	94,489	-0.78(-1.10%)
May 30, 2017	70.75	71.39	70.12	71.05	72,278	+0.00(+0.00%)
May 26, 2017	70.90	71.63	70.41	71.05	83,961	+0.05(+0.07%)
May 25, 2017	71.83	72.32	70.66	71.00	66,740	-0.63(-0.89%)
May 24, 2017	72.12	72.66	71.39	71.63	61,642	-0.34(-0.47%)
May 23, 2017	71.78	72.51	71.15	71.97	113,421	+0.44(+0.61%)
May 22, 2017	71.49	71.93	70.80	71.54	90,137	+0.49(+0.69%)
May 19, 2017	69.53	71.44	69.10	71.05	146,680	+1.71(+2.46%)
May 18, 2017	70.32	70.85	69.24	69.34	123,938	-1.32(-1.86%)
May 17, 2017	72.37	71.29	69.83	70.66	169,937	-1.71(-2.36%)
May 16, 2017	72.80	72.80	71.88	72.37	112,695	-0.15(-0.20%)
May 15, 2017	73.59	74.12	72.46	72.51	129,489	-0.29(-0.40%)
May 12, 2017	72.37	73.39	72.32	72.80	107,302	-0.05(-0.07%)
May 11, 2017	74.02	74.37	72.66	72.85	108,529	-1.42(-1.91%)
May 10, 2017	73.63	74.41	72.12	74.27	206,252	+0.68(+0.93%)
May 09, 2017	73.78	74.12	73.00	73.59	165,177	+0.00(+0.00%)
May 08, 2017	75.15	75.15	73.34	73.59	136,947	-2.29(-3.02%)
May 05, 2017	75.20	76.37	74.07	75.88	145,029	-0.44(-0.58%)
May 04, 2017	76.42	77.15	75.93	76.32	116,774	-0.20(-0.26%)
May 03, 2017	76.76	76.76	75.78	76.51	130,865	-0.93(-1.20%)
May 02, 2017	77.24	77.73	76.71	77.44	113,290	-0.05(-0.06%)
May 01, 2017	77.15	77.68	76.42	77.49	87,888	+0.68(+0.89%)
Apr 28, 2017	78.17	78.22	76.71	76.81	137,352	-1.46(-1.87%)
Apr 27, 2017	78.03	78.56	77.34	78.27	108,591	+0.44(+0.56%)
Apr 26, 2017	76.42	78.27	76.15	77.83	168,061	+0.88(+1.14%)
Apr 25, 2017	77.29	77.49	76.56	76.95	175,154	+0.63(+0.83%)
Apr 24, 2017	76.07	76.81	75.68	76.32	155,378	+1.56(+2.09%)
Apr 21, 2017	74.56	74.90	73.24	74.76	219,293	+0.15(+0.20%)
Apr 20, 2017	73.19	74.76	72.66	74.61	117,539	+2.10(+2.89%)
Apr 19, 2017	72.51	73.29	72.22	72.51	125,462	+0.34(+0.47%)
Apr 18, 2017	72.02	72.46	71.49	72.17	116,457	-0.34(-0.47%)
Apr 17, 2017	71.83	72.51	71.44	72.51	143,032	+1.12(+1.57%)
Apr 13, 2017	73.05	73.59	71.34	71.39	108,589	-1.71(-2.34%)
Apr 12, 2017	75.20	75.20	73.05	73.10	99,966	-2.29(-3.04%)
Apr 11, 2017	73.83	75.39	73.68	75.39	108,960	+1.27(+1.71%)
Apr 10, 2017	74.90	75.44	73.78	74.12	107,541	-0.59(-0.78%)
Apr 07, 2017	73.73	74.76	73.73	74.71	175,876	+0.73(+0.99%)
Apr 06, 2017	73.29	74.22	72.85	73.98	110,449	+0.93(+1.27%)
Apr 05, 2017	74.71	75.05	73.00	73.05	163,801	-0.93(-1.25%)
Apr 04, 2017	73.59	74.17	73.19	73.98	173,413	+0.34(+0.46%)
Apr 03, 2017	74.90	75.15	72.85	73.63	164,157	-1.12(-1.50%)
Mar 31, 2017	73.88	75.24	73.73	74.76	231,886	+0.68(+0.92%)
Mar 30, 2017	74.12	74.61	73.88	74.07	124,327	-0.05(-0.07%)
Mar 29, 2017	73.98	74.37	73.49	74.12	149,359	+0.05(+0.07%)
Mar 28, 2017	72.71	74.56	71.78	74.07	137,307	+0.98(+1.34%)
Mar 27, 2017	71.39	73.49	70.90	73.10	188,991	+0.05(+0.07%)
Mar 24, 2017	75.15	76.07	72.27	73.05	282,491	+1.46(+2.04%)
Mar 23, 2017	70.66	71.95	70.49	71.58	111,220	+0.83(+1.17%)
Mar 22, 2017	70.61	70.85	69.78	70.75	134,121	+0.05(+0.07%)
Mar 21, 2017	73.19	73.24	70.61	70.71	117,425	-2.15(-2.95%)
Mar 20, 2017	73.63	73.63	72.32	72.85	98,544	-0.78(-1.06%)
Mar 17, 2017	73.49	73.88	72.80	73.63	272,741	+0.39(+0.53%)
Mar 16, 2017	73.63	73.73	72.66	73.24	74,727	+0.15(+0.20%)
Mar 15, 2017	71.15	73.29	70.95	73.10	160,231	+2.64(+3.74%)
Mar 14, 2017	71.29	71.93	70.41	70.46	165,449	-1.61(-2.23%)
Mar 13, 2017	71.24	72.22	71.24	72.07	187,270	+0.88(+1.23%)
Mar 10, 2017	71.34	71.93	70.61	71.19	163,536	+0.00(+0.00%)
Mar 09, 2017	71.78	72.49	70.95	71.19	131,553	-0.63(-0.88%)
Mar 08, 2017	73.15	73.88	71.78	71.83	183,723	-1.07(-1.47%)
Mar 07, 2017	74.02	74.02	72.80	72.90	121,643	-1.12(-1.52%)
Mar 06, 2017	74.81	74.81	72.90	74.02	132,010	-1.46(-1.94%)
Mar 03, 2017	75.63	76.42	75.15	75.49	108,962	+0.05(+0.06%)
Mar 02, 2017	77.00	77.29	75.39	75.44	103,862	-1.81(-2.34%)

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.