Indicators

Materion Corp (NY: MTRN )

115.30 -0.37 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.22	37.50	36.74	37.31	86,398	+0.19(+0.51%)
Jan 30, 2017	37.98	37.98	36.46	37.12	79,215	-1.04(-2.74%)
Jan 27, 2017	37.69	38.21	37.43	38.17	56,010	+0.62(+1.64%)
Jan 26, 2017	38.02	38.17	37.17	37.55	59,726	-0.66(-1.74%)
Jan 25, 2017	38.17	38.40	37.46	38.21	83,650	+0.05(+0.12%)
Jan 24, 2017	37.69	38.31	37.17	38.17	91,357	+0.85(+2.29%)
Jan 23, 2017	37.46	37.63	36.74	37.31	89,844	+0.00(+0.00%)
Jan 20, 2017	36.98	37.67	36.98	37.31	58,573	+0.38(+1.03%)
Jan 19, 2017	37.65	37.65	36.36	36.93	107,598	-0.85(-2.26%)
Jan 18, 2017	37.03	37.88	36.89	37.79	84,127	+0.81(+2.18%)
Jan 17, 2017	37.74	37.74	36.79	36.98	65,374	-0.57(-1.52%)
Jan 13, 2017		37.55	37.55	37.55	0	+0.43(+1.15%)
Jan 12, 2017	38.26	38.26	36.70	37.12	92,107	-1.19(-3.10%)
Jan 11, 2017	37.74	38.45	37.60	38.31	81,676	+0.57(+1.51%)
Jan 10, 2017	37.55	38.21	37.22	37.74	101,068	+0.57(+1.53%)
Jan 09, 2017	37.41	37.55	36.79	37.17	94,328	-0.19(-0.51%)
Jan 06, 2017	38.26	38.26	37.27	37.36	59,921	-0.90(-2.36%)
Jan 05, 2017	38.88	38.93	37.98	38.26	83,310	-0.76(-1.95%)
Jan 04, 2017	38.17	39.02	38.07	39.02	96,746	+1.00(+2.62%)

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.