MTX: Historical Prices for MINERAL TECH INC - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	46.60	46.90	45.59	46.42	265,700	46.42
8-Feb-10	47.47	47.47	46.30	46.36	171,600	46.36
5-Feb-10	47.48	47.73	46.33	47.46	362,600	47.46
4-Feb-10	47.07	47.87	46.91	47.14	178,500	47.14
3-Feb-10	47.10	47.92	47.10	47.49	117,100	47.49
2-Feb-10	48.00	48.11	47.00	47.44	207,900	47.44
1-Feb-10	48.01	48.26	47.61	48.15	96,600	48.15
29-Jan-10	47.99	48.57	47.70	47.80	147,600	47.80
28-Jan-10	49.39	49.39	47.14	48.18	115,100	48.18
27-Jan-10	49.03	49.65	48.59	49.18	107,700	49.18
26-Jan-10	49.77	50.09	48.87	49.31	115,700	49.31
25-Jan-10	50.23	50.41	49.70	49.98	121,700	49.98
22-Jan-10	51.13	51.37	49.70	49.79	159,400	49.79
21-Jan-10	53.21	53.47	51.39	51.44	158,100	51.44
20-Jan-10	54.70	54.72	53.30	53.42	134,300	53.42
19-Jan-10	54.43	55.23	54.31	55.11	148,800	55.11
15-Jan-10	55.23	55.26	53.71	54.36	88,000	54.36
14-Jan-10	55.41	55.50	54.67	55.07	209,900	55.07
13-Jan-10	55.15	55.77	54.63	55.40	88,900	55.40
12-Jan-10	55.11	55.68	54.47	54.82	67,800	54.82
11-Jan-10	55.50	55.68	54.98	55.40	49,900	55.40
8-Jan-10	55.16	55.55	54.32	55.12	102,400	55.12
7-Jan-10	55.87	55.96	54.64	55.16	95,500	55.16
6-Jan-10	55.65	56.30	55.21	56.05	155,000	56.05
5-Jan-10	55.84	55.92	54.87	55.54	143,500	55.54
4-Jan-10	55.15	55.88	54.47	55.75	146,000	55.75
31-Dec-09	55.82	55.82	54.46	54.47	39,400	54.47
30-Dec-09	55.90	56.00	55.35	55.69	43,100	55.69
29-Dec-09	55.77	56.18	55.68	55.88	52,800	55.88
28-Dec-09	55.57	55.77	55.21	55.54	34,400	55.54
24-Dec-09	55.41	55.80	55.24	55.48	10,700	55.48
23-Dec-09	54.63	55.29	53.93	55.15	59,900	55.15
22-Dec-09	54.20	54.50	53.81	54.37	41,900	54.37
21-Dec-09	53.72	54.74	53.43	54.03	51,600	54.03
18-Dec-09	54.27	54.49	52.86	53.50	210,500	53.50
17-Dec-09	53.95	54.16	53.16	53.76	88,800	53.76
16-Dec-09	54.20	55.02	53.91	54.48	93,800	54.48
15-Dec-09	54.00	55.33	53.37	53.70	178,600	53.70
14-Dec-09	53.69	54.04	52.66	53.97	56,800	53.97
11-Dec-09	53.75	54.31	52.61	53.46	67,700	53.46
10-Dec-09	53.60	53.60	52.90	53.31	90,000	53.31
9-Dec-09	53.05	53.45	52.08	53.05	66,100	53.05
8-Dec-09	52.91	53.82	52.67	53.09	56,800	53.09
7-Dec-09	53.04	53.92	52.69	53.17	76,100	53.17
4-Dec-09	52.79	54.09	52.15	53.26	98,700	53.26
3-Dec-09	53.92	54.02	52.01	52.06	136,900	52.06
2-Dec-09	53.56	54.08	52.89	53.57	113,700	53.57
1-Dec-09	53.38	54.06	52.85	53.61	155,900	53.61
30-Nov-09	52.80	53.03	51.29	52.84	98,700	52.84
27-Nov-09	52.20	53.39	52.10	53.00	39,800	53.00
27-Nov-09	$ 0.05 Cash Dividend
25-Nov-09	54.28	54.79	53.59	54.09	44,500	54.04
24-Nov-09	55.12	55.38	53.52	54.21	75,400	54.16
23-Nov-09	55.15	56.36	55.15	55.54	75,800	55.49
20-Nov-09	54.40	54.84	54.03	54.51	81,300	54.46
19-Nov-09	55.55	56.65	54.36	54.62	92,300	54.57
18-Nov-09	56.52	56.52	55.68	56.05	92,100	56.00
17-Nov-09	55.73	56.91	55.23	56.39	143,000	56.34
16-Nov-09	55.41	56.25	55.25	55.75	232,400	55.70
13-Nov-09	55.19	55.61	54.14	55.07	113,500	55.02
12-Nov-09	55.35	56.29	54.70	54.91	68,800	54.86
11-Nov-09	55.85	56.31	55.05	55.64	80,700	55.59
10-Nov-09	55.89	56.52	54.86	55.42	143,800	55.37
9-Nov-09	55.25	57.37	54.94	56.33	137,900	56.28
6-Nov-09	53.99	55.18	53.97	54.53	109,100	54.48
5-Nov-09	51.91	54.79	51.91	54.28	172,500	54.23
4-Nov-09	52.35	52.61	51.26	51.39	152,900	51.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Minerals Technologies Inc. (MTX)