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

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.40	54.84	54.03	54.51	81,300	54.51
19-Nov-09	55.55	56.65	54.36	54.62	92,300	54.62
18-Nov-09	56.52	56.52	55.68	56.05	92,100	56.05
17-Nov-09	55.73	56.91	55.23	56.39	143,000	56.39
16-Nov-09	55.41	56.25	55.25	55.75	232,400	55.75
13-Nov-09	55.19	55.61	54.14	55.07	113,500	55.07
12-Nov-09	55.35	56.29	54.70	54.91	68,800	54.91
11-Nov-09	55.85	56.31	55.05	55.64	80,700	55.64
10-Nov-09	55.89	56.52	54.86	55.42	143,800	55.42
9-Nov-09	55.25	57.37	54.94	56.33	137,900	56.33
6-Nov-09	53.99	55.18	53.97	54.53	109,100	54.53
5-Nov-09	51.91	54.79	51.91	54.28	172,500	54.28
4-Nov-09	52.35	52.61	51.26	51.39	152,900	51.39
3-Nov-09	49.44	51.90	49.09	51.87	163,100	51.87
2-Nov-09	49.70	50.61	48.42	49.74	109,900	49.74
30-Oct-09	50.75	50.82	49.04	49.26	153,300	49.26
29-Oct-09	51.15	51.81	50.87	51.25	84,400	51.25
28-Oct-09	51.63	52.68	50.34	50.71	141,700	50.71
27-Oct-09	52.05	53.66	51.78	51.97	123,600	51.97
26-Oct-09	52.02	52.99	51.21	51.67	115,600	51.67
23-Oct-09	50.79	52.48	49.99	51.75	401,800	51.75
22-Oct-09	48.33	49.41	47.61	48.84	103,700	48.84
21-Oct-09	49.20	50.33	48.44	48.50	141,600	48.50
20-Oct-09	50.21	50.28	48.99	49.23	47,900	49.23
19-Oct-09	49.25	50.44	48.87	50.28	51,300	50.28
16-Oct-09	49.47	49.58	48.55	48.94	65,500	48.94
15-Oct-09	49.45	49.79	48.81	49.70	56,700	49.70
14-Oct-09	48.59	50.09	48.17	49.84	67,300	49.84
13-Oct-09	48.20	48.26	47.38	48.07	36,200	48.07
12-Oct-09	48.31	48.98	48.11	48.37	18,600	48.37
9-Oct-09	47.71	48.26	47.39	48.22	36,700	48.22
8-Oct-09	47.37	48.23	47.16	47.71	70,400	47.71
7-Oct-09	46.80	47.51	46.54	46.93	26,800	46.93
6-Oct-09	46.66	47.65	46.33	46.95	62,700	46.95
5-Oct-09	45.85	46.47	45.59	46.17	128,600	46.17
2-Oct-09	45.89	46.42	45.76	45.85	130,600	45.85
1-Oct-09	47.23	47.55	46.45	46.61	160,400	46.61
30-Sep-09	48.13	48.13	46.69	47.56	133,400	47.56
29-Sep-09	48.13	48.47	47.49	47.94	73,700	47.94
28-Sep-09	47.87	48.29	47.75	48.00	98,200	48.00
25-Sep-09	47.72	48.01	47.11	47.52	63,500	47.52
24-Sep-09	48.90	49.37	47.32	47.79	78,000	47.79
23-Sep-09	50.43	50.43	48.84	48.87	71,800	48.87
22-Sep-09	50.95	50.96	49.78	49.98	55,700	49.98
21-Sep-09	50.21	50.78	49.89	50.50	39,100	50.50
18-Sep-09	49.10	51.12	48.97	50.87	173,800	50.87
17-Sep-09	48.79	49.25	48.59	48.72	46,000	48.72
16-Sep-09	47.19	49.06	47.10	48.72	73,900	48.72
15-Sep-09	46.53	47.28	46.40	46.92	71,200	46.92
14-Sep-09	45.57	46.81	45.23	46.71	68,000	46.71
11-Sep-09	46.26	46.73	45.52	45.80	146,100	45.80
10-Sep-09	45.97	46.32	45.27	46.19	97,700	46.19
9-Sep-09	45.18	46.44	44.82	46.00	67,800	46.00
8-Sep-09	44.75	45.44	44.41	45.39	99,300	45.39
4-Sep-09	43.67	44.23	42.90	44.18	48,700	44.18
3-Sep-09	43.87	43.87	42.55	43.66	55,600	43.66
2-Sep-09	43.60	43.93	43.19	43.52	72,400	43.52
1-Sep-09	44.60	45.56	43.16	43.77	104,000	43.77
31-Aug-09	45.16	45.42	44.57	44.84	93,900	44.84
31-Aug-09	$ 0.05 Cash Dividend
28-Aug-09	46.64	46.64	45.15	45.71	42,800	45.66
27-Aug-09	46.46	46.47	44.75	46.21	47,900	46.16
26-Aug-09	46.18	46.74	45.73	46.30	49,500	46.25
25-Aug-09	46.63	47.24	46.26	46.35	59,900	46.30
24-Aug-09	47.20	47.70	46.35	46.51	69,100	46.46
21-Aug-09	45.70	47.14	45.70	46.94	98,500	46.89
20-Aug-09	45.40	45.73	44.76	45.35	60,900	45.30
* 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)