Indicators

Materion Corp (NY: MTRN )

115.14 -0.51 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	22.21	22.65	22.14	22.17	81,804	+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	118,770	-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	498,366	-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	169,078	-0.79(-3.55%)
Dec 12, 2011	22.99	22.99	22.07	22.39	164,964	-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	136,142	+0.48(+2.17%)
Dec 02, 2011	22.47	22.96	22.14	22.28	161,338	+0.25(+1.12%)

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.