Indicators

Materion Corp (NY: MTRN )

111.46 -1.13 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.45	43.73	42.66	43.46	85,091	+0.32(+0.74%)
Dec 28, 2018	43.41	44.03	42.42	43.14	90,681	-0.21(-0.49%)
Dec 27, 2018	41.70	43.39	41.70	43.35	104,896	+0.88(+2.07%)
Dec 26, 2018	42.10	42.52	41.39	42.48	104,815	+0.52(+1.24%)
Dec 24, 2018	41.64	42.94	41.63	41.95	55,485	+0.21(+0.51%)
Dec 21, 2018	42.03	42.97	41.21	41.74	479,288	-0.24(-0.58%)
Dec 20, 2018	43.09	43.34	41.54	41.98	135,406	-0.70(-1.63%)
Dec 19, 2018	44.61	44.96	41.96	42.68	122,570	-1.91(-4.29%)
Dec 18, 2018	44.07	45.38	44.07	44.59	108,700	+0.89(+2.03%)
Dec 17, 2018	44.93	45.79	43.49	43.70	148,498	-1.25(-2.77%)
Dec 14, 2018	45.33	46.10	44.71	44.95	98,342	-0.85(-1.86%)
Dec 13, 2018	47.08	47.08	45.47	45.80	77,118	-0.57(-1.23%)
Dec 12, 2018	46.60	47.23	45.82	46.37	87,510	+0.83(+1.82%)
Dec 11, 2018	46.87	47.63	45.23	45.54	105,622	-0.55(-1.19%)
Dec 10, 2018	46.83	47.00	45.41	46.09	126,772	-0.75(-1.61%)
Dec 07, 2018	48.34	48.74	46.68	46.84	115,008	-0.98(-2.04%)
Dec 06, 2018	48.05	48.53	46.71	47.82	129,224	-0.53(-1.10%)
Dec 04, 2018	50.48	51.14	48.21	48.35	102,275	-2.63(-5.15%)

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.