Skip to main content

Materion Corp (NY: MTRN )

109.72 +1.57 (+1.45%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 84.12 84.37 81.55 83.48 149,433 -1.58(-1.85%)
Nov 29, 2021 87.42 87.42 84.61 85.06 80,308 -1.29(-1.50%)
Nov 26, 2021 87.67 88.15 84.85 86.35 56,609 -3.90(-4.33%)
Nov 24, 2021 91.56 91.61 90.26 90.26 102,534 -1.64(-1.78%)
Nov 23, 2021 91.57 92.59 90.86 91.89 69,552 +0.69(+0.76%)
Nov 22, 2021 91.95 93.87 91.08 91.20 255,097 +0.00(+0.00%)
Nov 19, 2021 91.11 92.05 91.10 91.20 132,246 -0.46(-0.51%)
Nov 18, 2021 92.15 91.81 91.33 91.67 108,832 -0.16(-0.17%)
Nov 17, 2021 91.98 92.78 91.52 91.82 100,046 +0.01(+0.01%)
Nov 16, 2021 90.83 92.49 90.20 91.81 135,508 +0.33(+0.36%)
Nov 15, 2021 91.07 92.15 90.46 91.49 73,612 +0.87(+0.96%)
Nov 12, 2021 90.88 91.86 90.23 90.62 61,987 -0.47(-0.52%)
Nov 11, 2021 90.20 91.65 89.42 91.09 40,097 +1.30(+1.45%)
Nov 10, 2021 90.72 89.79 58,529 -1.31(-1.44%)
Nov 09, 2021 90.96 92.17 90.69 91.10 80,645 -0.58(-0.63%)
Nov 08, 2021 93.40 93.94 91.03 91.68 70,189 -0.79(-0.85%)
Nov 05, 2021 91.76 92.87 90.70 92.47 108,786 +1.36(+1.49%)
Nov 04, 2021 90.52 92.84 89.94 91.11 137,281 +0.90(+0.99%)
Nov 03, 2021 87.25 91.06 85.94 90.22 192,427 +5.09(+5.98%)
Nov 02, 2021 76.81 87.04 76.31 85.13 324,447 +12.25(+16.81%)
Nov 01, 2021 71.65 72.88 71.03 72.88 159,848 +1.79(+2.52%)
Oct 29, 2021 70.59 71.50 70.15 71.08 102,163 +0.38(+0.54%)
Oct 28, 2021 70.13 71.63 70.13 70.70 51,383 +1.07(+1.54%)
Oct 27, 2021 70.25 70.74 69.44 69.63 53,009 -1.13(-1.60%)
Oct 26, 2021 71.46 70.72 70.76 52,694 -0.75(-1.05%)
Oct 25, 2021 70.01 72.14 69.50 71.51 63,482 +1.59(+2.27%)
Oct 22, 2021 70.08 71.14 69.50 69.92 92,942 -0.01(-0.01%)
Oct 21, 2021 70.27 70.28 69.30 69.93 67,625 -0.72(-1.02%)
Oct 20, 2021 69.87 70.86 69.63 70.65 52,395 +0.35(+0.50%)
Oct 19, 2021 70.74 70.95 69.88 70.29 41,634 -0.35(-0.50%)
Oct 18, 2021 70.45 70.73 70.14 70.65 42,522 -0.36(-0.51%)
Oct 15, 2021 72.68 72.88 70.74 71.01 79,347 -0.44(-0.62%)
Oct 14, 2021 71.18 72.23 70.63 71.46 35,841 +1.12(+1.60%)
Oct 13, 2021 69.84 70.52 69.08 70.33 44,035 +0.43(+0.62%)
Oct 12, 2021 70.89 70.89 69.36 69.90 61,273 -0.62(-0.88%)
Oct 11, 2021 69.98 71.44 69.98 70.52 73,191 +1.02(+1.47%)
Oct 08, 2021 70.29 70.39 69.49 69.50 35,214 -0.70(-1.00%)
Oct 07, 2021 69.23 71.16 69.23 70.20 90,355 +1.48(+2.15%)
Oct 06, 2021 68.01 68.79 67.45 68.72 66,007 -0.08(-0.11%)
Oct 05, 2021 68.41 68.99 67.22 68.80 82,002 +0.67(+0.98%)
Oct 04, 2021 68.23 68.78 67.45 68.13 54,031 -0.46(-0.67%)
Oct 01, 2021 67.85 69.28 67.05 68.59 86,707 +0.99(+1.47%)
Sep 30, 2021 68.14 68.63 67.18 67.60 126,240 -0.34(-0.51%)
Sep 29, 2021 68.59 69.02 67.57 67.94 52,345 -0.48(-0.71%)
Sep 28, 2021 69.32 69.32 68.25 68.42 77,742 -1.14(-1.64%)
Sep 27, 2021 67.75 70.20 67.75 69.57 45,932 +2.10(+3.11%)
Sep 24, 2021 68.29 68.73 67.44 67.47 79,109 -0.98(-1.44%)
Sep 23, 2021 68.68 69.28 68.05 68.45 66,270 +0.78(+1.15%)
Sep 22, 2021 68.23 69.11 67.68 67.68 67,060 +0.47(+0.70%)
Sep 21, 2021 69.54 69.54 66.98 67.20 100,001 -1.49(-2.16%)
Sep 20, 2021 70.27 71.26 67.50 68.69 121,739 -1.37(-1.95%)
Sep 17, 2021 69.28 70.41 68.17 70.06 499,077 +0.94(+1.35%)
Sep 16, 2021 71.13 71.13 68.73 69.12 85,442 -2.01(-2.82%)
Sep 15, 2021 69.87 71.57 69.87 71.13 79,417 +1.02(+1.46%)
Sep 14, 2021 69.93 70.74 68.74 70.11 101,517 +0.42(+0.61%)
Sep 13, 2021 70.31 70.31 68.36 69.68 71,658 -0.28(-0.39%)
Sep 10, 2021 70.18 71.26 69.94 69.96 73,328 +0.07(+0.10%)
Sep 09, 2021 69.91 70.66 69.71 69.89 85,683 -0.52(-0.74%)
Sep 08, 2021 71.54 71.68 69.69 70.41 92,096 -1.46(-2.03%)
Sep 07, 2021 71.68 72.24 71.32 71.87 72,316 +0.01(+0.01%)
Sep 03, 2021 72.93 73.18 71.55 71.86 63,469 -0.91(-1.25%)
Sep 02, 2021 72.41 73.13 71.63 72.77 73,478 +0.88(+1.22%)
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.