Skip to main content

Materion Corp (NY: MTRN )

110.52 +3.80 (+3.56%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 67.03 67.39 66.29 67.22 184,188 -0.02(-0.03%)
Feb 25, 2021 68.56 68.56 66.05 67.24 94,832 -1.49(-2.17%)
Feb 24, 2021 66.79 69.50 66.79 68.73 111,947 +1.88(+2.82%)
Feb 23, 2021 65.80 67.42 64.89 66.85 162,458 +0.56(+0.84%)
Feb 22, 2021 65.27 67.05 64.53 66.29 229,024 +0.71(+1.08%)
Feb 19, 2021 65.48 66.96 64.06 65.58 136,715 +0.10(+0.15%)
Feb 18, 2021 67.11 67.20 62.83 65.48 125,387 -2.07(-3.07%)
Feb 17, 2021 68.61 68.61 67.07 67.55 111,612 -1.76(-2.54%)
Feb 16, 2021 69.95 70.24 68.79 69.31 72,230 +0.95(+1.39%)
Feb 12, 2021 67.45 68.50 66.97 68.36 50,919 +0.27(+0.40%)
Feb 11, 2021 66.93 68.42 66.45 68.09 135,071 +1.30(+1.95%)
Feb 10, 2021 70.00 70.89 66.79 66.79 134,698 -2.72(-3.92%)
Feb 09, 2021 70.52 70.86 69.14 69.51 92,960 -1.06(-1.50%)
Feb 08, 2021 68.46 71.08 68.46 70.57 78,006 +2.70(+3.97%)
Feb 05, 2021 67.93 68.54 67.48 67.87 72,348 +0.58(+0.86%)
Feb 04, 2021 66.53 67.49 66.25 67.30 46,960 +0.44(+0.66%)
Feb 03, 2021 67.31 68.61 66.47 66.85 51,661 -0.64(-0.94%)
Feb 02, 2021 66.63 67.81 65.86 67.49 48,153 +1.23(+1.86%)
Feb 01, 2021 67.73 67.90 65.35 66.26 97,186 -0.57(-0.85%)
Jan 29, 2021 68.52 69.43 66.75 66.83 140,818 -0.87(-1.29%)
Jan 28, 2021 66.97 68.40 66.74 67.70 98,233 +1.55(+2.34%)
Jan 27, 2021 65.78 66.55 64.42 66.15 113,634 -1.31(-1.95%)
Jan 26, 2021 67.30 68.49 66.27 67.46 62,966 +1.61(+2.44%)
Jan 25, 2021 66.21 66.45 64.68 65.86 90,687 -0.86(-1.29%)
Jan 22, 2021 64.65 66.99 64.31 66.72 80,307 +1.11(+1.69%)
Jan 21, 2021 66.98 66.98 64.70 65.61 81,279 -1.65(-2.45%)
Jan 20, 2021 68.21 68.45 66.88 67.26 97,532 -0.51(-0.75%)
Jan 19, 2021 67.60 67.77 66.65 67.77 178,640 +0.92(+1.38%)
Jan 15, 2021 67.42 68.70 66.07 66.84 105,307 -1.92(-2.79%)
Jan 14, 2021 69.33 70.44 68.31 68.77 153,324 +0.17(+0.24%)
Jan 13, 2021 66.81 68.62 65.93 68.60 168,360 +1.64(+2.44%)
Jan 12, 2021 65.84 67.22 65.84 66.96 60,791 +0.73(+1.11%)
Jan 11, 2021 65.36 66.32 65.36 66.23 65,786 -0.20(-0.30%)
Jan 08, 2021 66.97 66.97 65.23 66.42 76,633 -0.55(-0.82%)
Jan 07, 2021 68.22 68.31 66.51 66.97 77,337 -0.73(-1.07%)
Jan 06, 2021 65.55 68.66 65.55 67.70 167,360 +3.71(+5.80%)
Jan 05, 2021 61.61 64.58 61.58 63.98 80,993 +2.63(+4.28%)
Jan 04, 2021 63.32 63.97 60.72 61.36 109,879 -1.09(-1.74%)
Dec 31, 2020 62.44 62.44 62.44 48,438 +0.25(+0.39%)
Dec 30, 2020 60.50 62.40 60.50 62.20 48,438 +2.07(+3.44%)
Dec 29, 2020 61.18 61.18 59.82 60.13 63,315 -0.74(-1.22%)
Dec 28, 2020 62.21 62.21 60.48 60.88 71,975 -0.60(-0.97%)
Dec 24, 2020 62.67 62.67 60.60 61.47 37,755 -0.93(-1.49%)
Dec 23, 2020 60.94 62.94 60.48 62.41 80,235 +2.04(+3.38%)
Dec 22, 2020 60.06 60.62 59.18 60.37 55,743 +0.18(+0.29%)
Dec 21, 2020 59.51 60.29 59.11 60.19 65,258 -0.60(-0.98%)
Dec 18, 2020 61.16 61.79 59.14 60.79 399,598 -0.43(-0.70%)
Dec 17, 2020 58.92 61.28 58.92 61.22 140,259 +2.80(+4.80%)
Dec 16, 2020 58.51 58.79 57.05 58.42 120,765 +0.15(+0.25%)
Dec 15, 2020 56.22 58.88 56.22 58.27 181,747 +2.17(+3.86%)
Dec 14, 2020 57.01 57.49 56.10 56.10 81,535 -0.47(-0.83%)
Dec 11, 2020 57.20 58.18 56.32 56.57 84,184 -1.20(-2.07%)
Dec 10, 2020 57.85 58.34 57.14 57.77 72,751 -0.52(-0.89%)
Dec 09, 2020 60.96 60.96 58.20 58.29 79,021 -2.04(-3.38%)
Dec 08, 2020 59.60 60.46 59.15 60.33 75,631 +0.36(+0.60%)
Dec 07, 2020 60.60 61.24 59.80 59.97 48,553 -0.97(-1.59%)
Dec 04, 2020 58.69 61.03 58.69 60.94 62,347 +2.88(+4.96%)
Dec 03, 2020 59.25 59.25 57.88 58.05 27,426 -0.87(-1.48%)
Dec 02, 2020 57.80 59.08 57.71 58.93 59,005 +1.11(+1.92%)
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.