Indicators

Materion Corp (NY: MTRN )

111.94 -1.48 (-1.30%)

Streaming Delayed Price Updated: 10:47 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.30	27.82	27.02	27.17	75,423	-0.15(-0.55%)
Nov 27, 2015	27.12	27.63	26.81	27.32	65,359	+0.15(+0.55%)
Nov 25, 2015	27.29	27.17	27.17	27.17	95,503	-0.19(-0.68%)
Nov 24, 2015	26.72	27.44	26.72	27.35	70,018	+0.62(+2.31%)
Nov 23, 2015	27.02	27.02	26.53	26.73	78,913	-0.11(-0.42%)
Nov 20, 2015	27.18	27.39	26.62	26.85	81,872	-0.16(-0.59%)
Nov 19, 2015	27.14	27.31	26.82	27.01	72,597	-0.06(-0.21%)
Nov 18, 2015	26.42	27.24	26.14	27.06	157,886	+0.84(+3.21%)
Nov 17, 2015	27.39	27.41	26.11	26.22	102,118	-1.10(-4.04%)
Nov 16, 2015	27.33	27.65	26.88	27.32	93,061	+0.14(+0.52%)
Nov 13, 2015	27.54	27.87	26.97	27.18	123,924	-0.49(-1.76%)
Nov 12, 2015	28.00	28.29	27.44	27.67	103,230	-0.72(-2.54%)
Nov 11, 2015	28.92	29.08	28.28	28.39	56,631	-0.46(-1.59%)
Nov 10, 2015	28.62	29.10	28.49	28.85	83,246	+0.13(+0.46%)
Nov 09, 2015	29.53	29.53	28.56	28.72	81,834	-0.87(-2.94%)
Nov 06, 2015	29.06	29.65	28.63	29.59	91,148	+0.22(+0.73%)
Nov 05, 2015	29.21	29.73	28.65	29.37	118,093	+0.21(+0.71%)
Nov 04, 2015	29.19	29.40	28.94	29.17	70,821	-0.05(-0.16%)
Nov 03, 2015	28.98	29.75	28.98	29.22	93,788	+0.09(+0.32%)

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.