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

MORE ON MTX

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
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 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
3-Nov-09	49.44	51.90	49.09	51.87	163,100	51.82
2-Nov-09	49.70	50.61	48.42	49.74	109,900	49.69
30-Oct-09	50.75	50.82	49.04	49.26	153,300	49.21
29-Oct-09	51.15	51.81	50.87	51.25	84,400	51.20
28-Oct-09	51.63	52.68	50.34	50.71	141,700	50.66
27-Oct-09	52.05	53.66	51.78	51.97	123,600	51.92
26-Oct-09	52.02	52.99	51.21	51.67	115,600	51.62
23-Oct-09	50.79	52.48	49.99	51.75	401,800	51.70
22-Oct-09	48.33	49.41	47.61	48.84	103,700	48.79
21-Oct-09	49.20	50.33	48.44	48.50	141,600	48.46
20-Oct-09	50.21	50.28	48.99	49.23	47,900	49.18
19-Oct-09	49.25	50.44	48.87	50.28	51,300	50.23
16-Oct-09	49.47	49.58	48.55	48.94	65,500	48.89
15-Oct-09	49.45	49.79	48.81	49.70	56,700	49.65
14-Oct-09	48.59	50.09	48.17	49.84	67,300	49.79
13-Oct-09	48.20	48.26	47.38	48.07	36,200	48.03
12-Oct-09	48.31	48.98	48.11	48.37	18,600	48.33
9-Oct-09	47.71	48.26	47.39	48.22	36,700	48.18
8-Oct-09	47.37	48.23	47.16	47.71	70,400	47.67
7-Oct-09	46.80	47.51	46.54	46.93	26,800	46.89
6-Oct-09	46.66	47.65	46.33	46.95	62,700	46.91
5-Oct-09	45.85	46.47	45.59	46.17	128,600	46.13
2-Oct-09	45.89	46.42	45.76	45.85	130,600	45.81
1-Oct-09	47.23	47.55	46.45	46.61	160,400	46.57
30-Sep-09	48.13	48.13	46.69	47.56	133,400	47.52
29-Sep-09	48.13	48.47	47.49	47.94	73,700	47.90
28-Sep-09	47.87	48.29	47.75	48.00	98,200	47.96
25-Sep-09	47.72	48.01	47.11	47.52	63,500	47.48
24-Sep-09	48.90	49.37	47.32	47.79	78,000	47.75
23-Sep-09	50.43	50.43	48.84	48.87	71,800	48.82
22-Sep-09	50.95	50.96	49.78	49.98	55,700	49.93
21-Sep-09	50.21	50.78	49.89	50.50	39,100	50.45
18-Sep-09	49.10	51.12	48.97	50.87	173,800	50.82
17-Sep-09	48.79	49.25	48.59	48.72	46,000	48.67
16-Sep-09	47.19	49.06	47.10	48.72	73,900	48.67
15-Sep-09	46.53	47.28	46.40	46.92	71,200	46.88
14-Sep-09	45.57	46.81	45.23	46.71	68,000	46.67
11-Sep-09	46.26	46.73	45.52	45.80	146,100	45.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.