Indicators

Materion Corp (NY: MTRN )

109.27 -4.15 (-3.66%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.55	81.79		81.79	82,630	+1.63(+2.03%)
Jan 28, 2022	79.45	80.22	77.87	80.16	62,187	+0.31(+0.38%)
Jan 27, 2022	80.78	82.82	79.56	79.86	96,037	-1.03(-1.27%)
Jan 26, 2022	82.25	83.84	80.24	80.88	67,374	-0.91(-1.11%)
Jan 25, 2022	83.49	84.20	80.25	81.79	59,039	-2.57(-3.04%)
Jan 24, 2022	81.68	84.83	80.29	84.36	90,136	+1.58(+1.91%)
Jan 21, 2022	83.36	85.11	82.54	82.78	69,774	-0.65(-0.78%)
Jan 20, 2022	85.43	86.76	83.42	83.43	82,960	-1.31(-1.55%)
Jan 19, 2022	87.14	87.90	84.62	84.74	55,982	-2.21(-2.54%)
Jan 18, 2022	87.98	88.25	86.49	86.95	45,903	-1.51(-1.71%)
Jan 14, 2022				88.47	0	+0.23(+0.26%)
Jan 13, 2022	88.45	89.10	87.75	88.24	72,779	+0.47(+0.54%)
Jan 12, 2022	88.86	89.84	87.50	87.76	71,031	-0.76(-0.86%)
Jan 11, 2022	89.34	89.46	88.28	88.52	59,138	-1.00(-1.11%)
Jan 10, 2022	89.30	89.97	88.57	89.52	71,435	-0.35(-0.38%)
Jan 07, 2022	90.47	91.49	89.57	89.87	74,482	-0.91(-1.00%)
Jan 06, 2022	91.86	92.11	90.47	90.78	59,012	-1.36(-1.48%)
Jan 05, 2022	92.36	94.77	92.13	92.14	83,272	-0.31(-0.33%)
Jan 04, 2022	91.61	93.60	91.61	92.44	43,736	+0.81(+0.88%)

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.