Indicators

Materion Corp (NY: MTRN )

114.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.73	26.73	25.89	26.00	80,244	-0.64(-2.40%)
Mar 27, 2013	26.10	26.76	26.02	26.63	54,195	+0.27(+1.04%)
Mar 26, 2013	26.31	26.52	26.11	26.36	47,644	+0.27(+1.05%)
Mar 25, 2013	26.27	26.27	25.69	26.09	46,265	+0.05(+0.21%)
Mar 22, 2013	26.14	26.24	25.81	26.03	49,029	-0.01(-0.03%)
Mar 21, 2013	26.03	26.45	25.94	26.04	42,177	-0.14(-0.52%)
Mar 20, 2013	26.34	26.51	25.86	26.18	57,624	+0.11(+0.42%)
Mar 19, 2013	25.91	26.19	25.30	26.07	191,176	+0.16(+0.60%)
Mar 18, 2013	25.83	26.27	25.69	25.91	71,408	-0.20(-0.77%)
Mar 15, 2013	26.00	26.38	25.74	26.11	211,213	+0.15(+0.56%)
Mar 14, 2013	25.69	25.97	25.33	25.97	92,511	+0.47(+1.86%)
Mar 13, 2013	25.78	25.80	25.14	25.49	66,699	-0.21(-0.82%)
Mar 12, 2013	26.23	26.23	25.52	25.70	85,580	-0.53(-2.02%)
Mar 11, 2013	26.50	26.52	25.71	26.23	81,747	-0.26(-0.96%)
Mar 08, 2013	26.04	26.69	25.79	26.49	87,416	+0.73(+2.83%)
Mar 07, 2013	25.77	25.86	25.48	25.76	57,669	-0.07(-0.28%)
Mar 06, 2013	25.28	25.98	25.16	25.83	79,414	+0.62(+2.46%)
Mar 05, 2013	25.05	26.11	24.87	25.21	186,798	+0.39(+1.58%)
Mar 04, 2013	24.57	24.95	24.38	24.82	128,107	+0.15(+0.63%)

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.