Indicators

Materion Corp (NY: MTRN )

110.88 -0.65 (-0.58%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.24	33.30	32.24	32.68	107,781	+0.52(+1.62%)
May 23, 2011	32.39	32.65	31.52	32.16	124,572	-0.86(-2.60%)
May 20, 2011	33.30	33.63	32.01	33.02	114,205	-0.67(-1.98%)
May 19, 2011	34.94	34.94	32.76	33.68	140,349	-0.88(-2.56%)
May 18, 2011	34.08	34.83	33.94	34.57	69,572	+0.63(+1.85%)
May 17, 2011	33.20	34.20	32.63	33.94	100,697	+0.57(+1.72%)
May 16, 2011	33.80	35.50	33.34	33.37	152,068	-0.96(-2.79%)
May 13, 2011	35.50	35.50	33.95	34.32	174,923	-1.02(-2.89%)
May 12, 2011	34.11	36.06	34.02	35.34	135,919	+0.87(+2.51%)
May 11, 2011	36.43	36.43	33.83	34.48	159,457	-2.14(-5.85%)
May 10, 2011	36.40	36.77	36.12	36.62	60,542	+0.49(+1.36%)
May 09, 2011	34.73	36.50	34.73	36.13	98,620	+1.25(+3.58%)
May 06, 2011	35.20	35.47	34.50	34.88	94,762	+0.24(+0.68%)
May 05, 2011	35.31	36.01	34.47	34.64	109,879	-1.20(-3.36%)
May 04, 2011	36.50	36.55	35.46	35.85	114,190	-0.72(-1.97%)
May 03, 2011	37.63	37.91	35.80	36.57	108,475	-1.10(-2.93%)

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.