Skip to main content

Materion Corp (NY: MTRN )

106.72 -1.43 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.40 43.68 42.61 43.41 85,191 +0.32(+0.74%)
Dec 28, 2018 43.36 43.98 42.37 43.09 90,787 -0.21(-0.49%)
Dec 27, 2018 41.65 43.34 41.65 43.30 105,019 +0.88(+2.07%)
Dec 26, 2018 42.05 42.47 41.35 42.43 104,937 +0.52(+1.24%)
Dec 24, 2018 41.59 42.89 41.58 41.91 55,550 +0.21(+0.51%)
Dec 21, 2018 41.98 42.92 41.16 41.69 479,848 -0.24(-0.58%)
Dec 20, 2018 43.04 43.28 41.49 41.93 135,564 -0.69(-1.63%)
Dec 19, 2018 44.56 44.91 41.91 42.63 122,713 -1.91(-4.29%)
Dec 18, 2018 44.02 45.33 44.02 44.54 108,827 +0.89(+2.03%)
Dec 17, 2018 44.88 45.74 43.44 43.65 148,672 -1.24(-2.77%)
Dec 14, 2018 45.27 46.04 44.66 44.90 98,457 -0.85(-1.86%)
Dec 13, 2018 47.03 47.03 45.42 45.75 77,208 -0.57(-1.23%)
Dec 12, 2018 46.55 47.17 45.76 46.31 87,612 +0.83(+1.82%)
Dec 11, 2018 46.82 47.58 45.18 45.48 105,745 -0.55(-1.19%)
Dec 10, 2018 46.78 46.94 45.36 46.03 126,920 -0.75(-1.61%)
Dec 07, 2018 48.28 48.68 46.62 46.79 115,142 -0.97(-2.04%)
Dec 06, 2018 47.99 48.48 46.65 47.76 129,375 -0.53(-1.10%)
Dec 04, 2018 50.42 51.08 48.16 48.29 102,395 -2.62(-5.15%)
Dec 03, 2018 51.74 51.79 50.26 50.92 128,795 -0.11(-0.21%)
Nov 30, 2018 49.85 51.34 49.75 51.02 131,414 +0.59(+1.17%)
Nov 29, 2018 50.88 51.65 50.13 50.43 115,558 -0.69(-1.36%)
Nov 28, 2018 50.85 51.79 49.77 51.13 173,185 +0.38(+0.74%)
Nov 27, 2018 50.17 51.01 49.40 50.75 101,316 +0.05(+0.10%)
Nov 26, 2018 51.40 52.41 50.52 50.70 97,305 -0.44(-0.87%)
Nov 23, 2018 50.83 51.64 50.45 51.15 39,590 -0.50(-0.97%)
Nov 21, 2018 51.65 51.65 51.65 0 -0.40(-0.76%)
Nov 20, 2018 53.18 54.46 51.97 52.05 114,934 -1.96(-3.63%)
Nov 19, 2018 54.47 54.80 53.23 54.00 89,396 -0.66(-1.20%)
Nov 16, 2018 54.03 55.17 53.27 54.66 157,116 +0.68(+1.25%)
Nov 15, 2018 52.72 54.06 52.47 53.99 73,054 +1.18(+2.23%)
Nov 14, 2018 53.55 54.46 52.70 52.81 135,522 -0.56(-1.05%)
Nov 13, 2018 53.85 54.45 53.24 53.37 85,708 -0.55(-1.02%)
Nov 12, 2018 55.02 55.18 53.56 53.92 53,790 -0.61(-1.11%)
Nov 09, 2018 55.19 55.29 53.96 54.53 93,378 -1.43(-2.55%)
Nov 08, 2018 56.56 56.68 55.42 55.95 68,434 -0.79(-1.39%)
Nov 07, 2018 56.07 57.22 55.73 56.75 163,339 +1.30(+2.34%)
Nov 06, 2018 55.53 55.55 54.08 55.45 131,546 +0.12(+0.21%)
Nov 05, 2018 56.79 57.43 54.88 55.33 87,405 -1.03(-1.83%)
Nov 02, 2018 55.93 56.77 55.55 56.36 220,531 +0.66(+1.19%)
Nov 01, 2018 55.24 56.06 55.13 55.70 98,459 +0.96(+1.76%)
Oct 31, 2018 56.01 56.25 54.65 54.73 124,481 -0.68(-1.23%)
Oct 30, 2018 54.23 55.61 54.20 55.42 101,729 +1.25(+2.31%)
Oct 29, 2018 57.29 57.29 53.62 54.17 134,414 -1.81(-3.23%)
Oct 26, 2018 54.53 56.29 53.80 55.98 158,338 +0.76(+1.38%)
Oct 25, 2018 50.66 55.47 50.09 55.22 194,745 +6.54(+13.43%)
Oct 24, 2018 51.71 51.71 48.45 48.68 138,733 -3.13(-6.04%)
Oct 23, 2018 52.12 52.29 50.27 51.81 76,083 -1.28(-2.41%)
Oct 22, 2018 52.52 53.31 52.40 53.09 110,969 +0.91(+1.73%)
Oct 19, 2018 52.61 53.14 51.59 52.18 72,056 -0.36(-0.68%)
Oct 18, 2018 53.51 53.95 52.37 52.54 75,163 -1.65(-3.04%)
Oct 17, 2018 54.41 54.51 53.73 54.19 52,617 -0.28(-0.51%)
Oct 16, 2018 53.92 54.65 53.36 54.46 119,760 +0.89(+1.65%)
Oct 15, 2018 53.41 54.01 52.80 53.58 59,361 +0.24(+0.45%)
Oct 12, 2018 53.98 54.90 52.77 53.34 104,139 +0.31(+0.58%)
Oct 11, 2018 53.33 54.35 52.84 53.03 106,418 -0.47(-0.88%)
Oct 10, 2018 54.23 54.72 53.39 53.50 173,784 -1.24(-2.27%)
Oct 09, 2018 55.82 56.22 54.57 54.74 133,952 -1.71(-3.04%)
Oct 08, 2018 56.46 56.86 55.57 56.46 73,987 -0.62(-1.08%)
Oct 05, 2018 57.09 57.59 56.12 57.08 100,194 -0.31(-0.54%)
Oct 04, 2018 57.79 57.97 57.00 57.38 97,476 -0.38(-0.65%)
Oct 03, 2018 57.52 58.09 56.80 57.76 70,863 +0.38(+0.65%)
Oct 02, 2018 58.46 58.82 57.02 57.38 93,510 -1.21(-2.07%)
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.