Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materion Corp (NY: MTRN )

107.23 -2.59 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.21 22.65 22.14 22.17 81,803 +0.03(+0.12%)
Dec 29, 2011 22.01 22.40 21.80 22.14 80,668 +0.25(+1.13%)
Dec 28, 2011 22.68 22.70 21.56 21.90 118,769 -0.91(-4.00%)
Dec 27, 2011 22.81 23.21 22.67 22.81 51,524 -0.05(-0.20%)
Dec 23, 2011 23.24 23.24 22.55 22.86 77,406 +0.00(+0.00%)
Dec 21, 2011 22.89 22.99 22.10 22.86 118,894 -0.25(-1.07%)
Dec 20, 2011 21.51 23.14 21.51 23.10 140,504 +2.27(+10.92%)
Dec 19, 2011 21.67 21.70 20.70 20.83 124,974 -0.64(-2.98%)
Dec 16, 2011 22.10 22.37 21.36 21.47 498,365 -0.37(-1.67%)
Dec 15, 2011 21.62 22.10 21.11 21.83 152,124 +0.79(+3.78%)
Dec 14, 2011 21.40 21.78 20.98 21.04 136,089 -0.56(-2.58%)
Dec 13, 2011 22.73 22.73 21.57 21.60 169,077 -0.79(-3.55%)
Dec 12, 2011 22.99 22.99 22.07 22.39 164,963 -1.13(-4.81%)
Dec 09, 2011 21.88 23.85 21.88 23.52 138,317 +1.77(+8.14%)
Dec 08, 2011 22.29 22.64 21.67 21.75 186,408 -0.90(-3.99%)
Dec 07, 2011 22.56 22.84 21.93 22.66 153,706 -0.13(-0.56%)
Dec 06, 2011 22.74 23.38 22.25 22.78 113,131 +0.02(+0.08%)
Dec 05, 2011 22.76 23.59 22.48 22.77 136,141 +0.48(+2.17%)
Dec 02, 2011 22.47 22.96 22.14 22.28 161,337 +0.25(+1.12%)
Dec 01, 2011 22.31 22.46 21.65 22.04 202,544 -0.42(-1.87%)
Nov 30, 2011 21.09 22.46 20.82 22.46 313,163 +2.43(+12.13%)
Nov 29, 2011 19.72 20.24 19.72 20.03 420,910 +0.66(+3.39%)
Nov 28, 2011 18.78 19.55 18.78 19.37 265,468 +1.41(+7.83%)
Nov 25, 2011 18.00 18.44 17.83 17.96 70,442 -0.20(-1.11%)
Nov 23, 2011 19.06 19.07 18.13 18.16 187,698 -1.12(-5.82%)
Nov 22, 2011 19.88 20.01 18.99 19.29 176,198 -0.47(-2.36%)
Nov 21, 2011 20.92 20.96 19.42 19.75 218,772 -1.72(-8.00%)
Nov 18, 2011 21.70 21.73 21.25 21.47 132,598 -0.14(-0.63%)
Nov 17, 2011 21.85 22.28 21.23 21.61 179,786 -0.34(-1.54%)
Nov 16, 2011 22.65 23.07 21.83 21.94 125,519 -1.04(-4.53%)
Nov 15, 2011 22.36 23.15 21.95 22.99 125,117 +0.54(+2.40%)
Nov 14, 2011 22.78 23.04 22.19 22.45 100,980 -0.38(-1.68%)
Nov 11, 2011 22.18 23.34 22.16 22.83 211,718 +0.97(+4.43%)
Nov 10, 2011 22.03 22.27 21.49 21.86 290,806 +0.26(+1.23%)
Nov 09, 2011 22.27 22.61 21.37 21.60 251,701 -1.50(-6.48%)
Nov 08, 2011 23.43 23.43 22.45 23.09 189,048 +0.02(+0.08%)
Nov 07, 2011 23.45 23.63 22.15 23.08 145,334 -0.38(-1.64%)
Nov 04, 2011 23.81 23.94 23.06 23.46 144,040 -0.65(-2.69%)
Nov 03, 2011 23.64 24.27 22.82 24.11 143,245 +0.75(+3.21%)
Nov 02, 2011 23.56 23.71 22.68 23.36 156,600 +0.21(+0.91%)
Nov 01, 2011 22.76 23.59 22.39 23.15 220,581 -1.00(-4.12%)
Oct 31, 2011 25.72 25.98 23.92 24.14 183,659 -2.16(-8.23%)
Oct 28, 2011 25.27 27.53 25.27 26.31 234,162 +0.23(+0.88%)
Oct 27, 2011 23.72 26.19 22.46 26.08 583,254 +1.82(+7.49%)
Oct 26, 2011 24.03 24.46 23.40 24.26 272,708 +0.73(+3.10%)
Oct 25, 2011 24.75 24.75 23.46 23.53 149,729 -1.52(-6.05%)
Oct 24, 2011 23.62 25.21 23.54 25.05 192,862 +1.67(+7.15%)
Oct 21, 2011 23.72 23.99 23.11 23.38 188,186 +0.22(+0.95%)
Oct 20, 2011 23.59 23.77 21.96 23.16 158,497 -0.46(-1.93%)
Oct 19, 2011 25.15 25.15 23.29 23.62 158,237 -1.64(-6.51%)
Oct 18, 2011 23.55 25.42 23.20 25.26 189,427 +1.51(+6.34%)
Oct 17, 2011 24.98 24.98 23.51 23.75 121,597 -1.33(-5.32%)
Oct 14, 2011 24.67 25.19 24.57 25.09 130,723 +0.58(+2.39%)
Oct 13, 2011 24.02 24.54 23.49 24.50 119,047 +0.36(+1.47%)
Oct 12, 2011 23.72 24.60 23.72 24.14 310,474 +0.60(+2.56%)
Oct 11, 2011 22.49 23.88 22.34 23.54 280,842 +0.79(+3.49%)
Oct 10, 2011 22.83 22.94 22.12 22.75 344,765 +0.22(+0.97%)
Oct 07, 2011 22.57 22.80 22.09 22.53 354,774 +0.12(+0.53%)
Oct 06, 2011 21.77 22.57 21.77 22.41 210,075 +1.15(+5.41%)
Oct 05, 2011 21.70 22.56 20.65 21.26 220,131 -0.21(-0.98%)
Oct 04, 2011 18.60 21.60 18.10 21.47 240,239 +2.72(+14.52%)
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.