Indicators

Materion Corp (NY: MTRN )

110.21 -0.67 (-0.60%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	57.91	57.91	57.06	57.27	31,038	-0.96(-1.65%)
Nov 27, 2019	57.31	58.26	57.04	58.23	91,677	+0.99(+1.73%)
Nov 26, 2019	57.81	58.22	57.15	57.24	88,776	-0.34(-0.59%)
Nov 25, 2019	56.33	58.17	56.33	57.58	89,472	+1.50(+2.67%)
Nov 22, 2019	56.29	56.70	55.61	56.08	92,397	+0.26(+0.47%)
Nov 21, 2019	56.57	56.82	55.22	55.82	215,340	-0.75(-1.32%)
Nov 20, 2019	56.41	57.58	56.27	56.57	147,281	-0.09(-0.15%)
Nov 19, 2019	57.10	57.51	56.57	56.66	133,118	-0.18(-0.33%)
Nov 18, 2019	57.82	57.82	56.66	56.84	69,683	-1.13(-1.95%)
Nov 15, 2019	57.53	57.99	56.86	57.97	99,283	+0.93(+1.64%)
Nov 14, 2019	56.48	57.92	56.19	57.04	80,247	+0.52(+0.91%)
Nov 13, 2019	56.65	56.92	55.70	56.52	191,412	-0.68(-1.19%)
Nov 12, 2019	55.96	57.81	55.66	57.20	93,991	+1.27(+2.28%)
Nov 11, 2019	56.81	56.84	55.81	55.93	77,947	-1.55(-2.69%)
Nov 08, 2019	57.37	58.13	57.20	57.47	53,547	-0.09(-0.15%)
Nov 07, 2019	58.54	58.85	57.48	57.56	71,618	-0.42(-0.72%)
Nov 06, 2019	57.46	58.65	57.27	57.98	150,920	+0.24(+0.42%)
Nov 05, 2019	57.03	57.81	56.54	57.74	105,048	+1.09(+1.92%)
Nov 04, 2019	56.86	56.98	55.97	56.65	105,870	+0.59(+1.06%)

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.