Indicators

Materion Corp (NY: MTRN )

111.08 -0.45 (-0.40%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.24	24.81	24.16	24.51	113,410	+0.32(+1.32%)
Feb 26, 2016	23.54	24.26	23.38	24.19	91,126	+0.80(+3.42%)
Feb 25, 2016	22.52	23.48	22.52	23.39	79,493	+0.91(+4.06%)
Feb 24, 2016	22.67	22.97	21.98	22.48	147,682	-0.76(-3.28%)
Feb 23, 2016	23.51	24.16	23.22	23.24	110,710	-0.43(-1.83%)
Feb 22, 2016	23.46	24.09	23.18	23.67	148,708	+0.45(+1.94%)
Feb 19, 2016	22.37	23.32	22.08	23.22	122,481	+0.74(+3.30%)
Feb 18, 2016	23.30	24.12	22.04	22.48	213,159	-1.30(-5.45%)
Feb 17, 2016	23.58	24.38	23.22	23.77	110,198	+0.39(+1.69%)
Feb 16, 2016	24.39	24.66	23.22	23.38	60,199	-0.54(-2.24%)
Feb 12, 2016	22.59	23.92	23.92	23.92	147,704	+1.57(+7.02%)
Feb 11, 2016	21.45	22.53	20.81	22.35	72,025	+0.49(+2.24%)
Feb 10, 2016	22.33	22.59	21.80	21.86	62,005	-0.47(-2.10%)
Feb 09, 2016	22.55	22.73	22.27	22.33	63,163	-0.53(-2.33%)
Feb 08, 2016	22.19	23.02	22.11	22.86	74,732	+0.24(+1.08%)
Feb 05, 2016	22.66	23.11	22.48	22.62	107,406	-0.21(-0.90%)
Feb 04, 2016	22.73	23.95	22.49	22.82	80,198	+0.14(+0.62%)
Feb 03, 2016	21.97	22.85	21.85	22.68	61,862	+0.90(+4.13%)
Feb 02, 2016	21.70	21.88	21.44	21.78	68,791	-0.27(-1.23%)

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.