Indicators

Materion Corp (NY: MTRN )

110.88 -0.65 (-0.58%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	22.98	23.51	23.51	23.51	184,985	+0.53(+2.30%)
Dec 28, 2012	22.99	23.26	22.59	22.99	97,599	-0.15(-0.63%)
Dec 27, 2012	23.17	23.26	22.80	23.13	89,274	+0.01(+0.04%)
Dec 26, 2012	23.27	23.54	23.00	23.12	100,959	-0.09(-0.39%)
Dec 24, 2012	23.09	23.21	22.84	23.21	76,432	+0.01(+0.04%)
Dec 21, 2012	22.90	23.23	21.76	23.20	557,897	+0.53(+2.33%)
Dec 20, 2012	21.75	22.76	21.70	22.68	238,077	+0.98(+4.50%)
Dec 19, 2012	21.28	21.76	21.08	21.70	139,548	+0.44(+2.06%)
Dec 18, 2012	20.36	21.32	20.18	21.26	159,930	+0.88(+4.30%)
Dec 17, 2012	20.26	20.44	20.08	20.39	94,918	+0.21(+1.04%)
Dec 14, 2012	19.95	20.40	19.95	20.18	75,856	+0.22(+1.10%)
Dec 13, 2012	19.73	20.16	19.68	19.96	76,137	+0.27(+1.39%)
Dec 12, 2012	19.67	20.03	19.41	19.68	198,350	+0.05(+0.23%)
Dec 11, 2012	19.71	19.79	18.84	19.64	297,572	-0.04(-0.19%)
Dec 10, 2012	19.18	19.75	19.05	19.67	74,736	+0.52(+2.71%)
Dec 07, 2012	19.11	19.20	18.78	19.15	51,809	+0.18(+0.96%)
Dec 06, 2012	18.99	19.14	18.83	18.97	65,168	-0.09(-0.48%)
Dec 05, 2012	19.09	19.38	18.94	19.06	183,542	-0.02(-0.10%)

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.