Indicators

Materion Corp (NY: MTRN )

110.88 -0.65 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.70	19.84	19.05	19.11	77,314	-0.42(-2.15%)
Oct 26, 2012	19.52	19.53	19.53	19.53	102,946	-0.05(-0.28%)
Oct 25, 2012	18.95	19.73	18.70	19.58	187,946	-0.47(-2.37%)
Oct 24, 2012	21.13	21.13	20.00	20.06	110,819	-0.86(-4.10%)
Oct 23, 2012	21.52	21.54	20.79	20.92	89,418	-0.86(-3.94%)
Oct 19, 2012	21.78	21.85	21.53	21.77	99,396	-0.18(-0.83%)
Oct 18, 2012	21.43	22.02	21.43	21.95	204,816	+0.36(+1.69%)
Oct 17, 2012	21.34	21.75	20.85	21.59	76,039	+0.40(+1.89%)
Oct 16, 2012	21.21	21.21	20.81	21.19	86,982	+0.00(+0.00%)
Oct 15, 2012	21.21	21.21	20.62	21.19	57,204	-0.02(-0.09%)
Oct 12, 2012	21.64	21.70	21.04	21.21	63,072	-0.48(-2.23%)
Oct 11, 2012	21.88	21.94	21.54	21.69	64,882	+0.05(+0.21%)
Oct 10, 2012	21.75	21.83	21.38	21.64	75,643	-0.08(-0.38%)
Oct 09, 2012	21.79	22.15	21.53	21.73	47,020	-0.08(-0.38%)
Oct 08, 2012	21.46	22.10	21.39	21.81	36,662	+0.10(+0.46%)
Oct 05, 2012	22.01	22.31	21.61	21.71	56,960	-0.19(-0.87%)
Oct 04, 2012	21.61	22.29	21.41	21.90	79,063	+0.50(+2.34%)
Oct 03, 2012	22.07	22.20	21.07	21.40	90,005	-0.65(-2.94%)
Oct 02, 2012	22.08	22.20	21.80	22.05	74,196	+0.07(+0.33%)

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.