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 (%)
Dec 29, 2023	130.21	131.48	129.85	129.85	107,376	-1.01(-0.77%)
Dec 28, 2023	130.48	132.21	130.17	130.86	52,595	-0.29(-0.22%)
Dec 27, 2023	130.14	131.34	129.53	131.15	50,944	+1.13(+0.87%)
Dec 26, 2023	128.66	130.32	128.12	130.02	46,636	+1.77(+1.38%)
Dec 22, 2023	127.02	129.07	127.02	128.25	56,908	+1.60(+1.26%)
Dec 21, 2023	125.60	127.22	124.18	126.66	79,355	+3.15(+2.55%)
Dec 20, 2023	125.85	127.98	123.37	123.50	92,423	-3.60(-2.83%)
Dec 19, 2023	123.78	127.44	123.78	127.11	89,575	+3.94(+3.20%)
Dec 18, 2023	123.90	124.00	122.01	123.16	98,801	+0.24(+0.20%)
Dec 15, 2023	123.33	123.76	120.85	122.92	421,751	-0.75(-0.60%)
Dec 14, 2023	122.15	124.67	121.53	123.67	98,996	+4.34(+3.64%)
Dec 13, 2023	115.32	120.05	114.52	119.33	112,570	+3.80(+3.29%)
Dec 12, 2023	117.43	117.43	115.02	115.53	94,201	-1.90(-1.61%)
Dec 11, 2023	114.01	117.44	111.77	117.43	76,131	+2.74(+2.39%)
Dec 08, 2023	114.01	115.64	113.63	114.68	56,536	+0.36(+0.31%)
Dec 07, 2023	112.77	114.34	111.00	114.32	60,371	+2.44(+2.19%)
Dec 06, 2023	114.13	114.84	111.57	111.88	73,774	-0.93(-0.82%)
Dec 05, 2023	115.95	116.64	112.76	112.81	110,776	-3.54(-3.04%)
Dec 04, 2023	113.64	116.36	113.09	116.35	75,881	+1.33(+1.15%)

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.