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 30, 2020	58.93	58.93	56.95	57.20	75,865	-2.20(-3.70%)
Nov 27, 2020	59.42	59.42	58.22	59.40	24,869	+0.17(+0.28%)
Nov 25, 2020	60.45	60.45	59.11	59.23	70,225	-1.56(-2.57%)
Nov 24, 2020	60.73	61.11	59.78	60.79	93,435	+1.13(+1.89%)
Nov 23, 2020	59.34	60.27	58.47	59.66	84,115	+0.64(+1.08%)
Nov 20, 2020	58.41	59.22	57.89	59.02	40,361	+0.24(+0.40%)
Nov 19, 2020	59.46	59.46	57.75	58.79	62,245	-0.62(-1.04%)
Nov 18, 2020	59.45	60.37	58.62	59.41	75,398	+0.16(+0.26%)
Nov 17, 2020	59.78	59.78	58.10	59.25	86,284	-0.84(-1.40%)
Nov 16, 2020	58.02	60.53	58.02	60.09	105,424	+2.94(+5.15%)
Nov 13, 2020	54.93	57.34	54.93	57.15	68,594	+2.74(+5.03%)
Nov 12, 2020	53.50	54.96	53.14	54.41	131,175	+0.13(+0.24%)
Nov 11, 2020	55.88	55.88	53.60	54.29	53,815	-1.56(-2.79%)
Nov 10, 2020	56.98	57.50	55.49	55.85	172,555	-0.41(-0.73%)
Nov 09, 2020	54.94	57.89	53.83	56.26	132,225	+5.10(+9.97%)
Nov 06, 2020	51.28	51.75	50.69	51.16	61,358	+0.35(+0.70%)
Nov 05, 2020	49.92	51.42	49.92	50.80	83,451	+1.36(+2.76%)
Nov 04, 2020	49.99	50.90	49.15	49.44	83,805	-1.47(-2.88%)
Nov 03, 2020	50.88	51.31	50.29	50.91	89,955	+0.66(+1.31%)

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.