Skip to main content

Materion Corp (NY: MTRN )

101.63 -3.68 (-3.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.68 20.78 20.04 20.13 116,485 -0.58(-2.82%)
May 30, 2012 21.05 21.11 20.65 20.71 99,374 -0.72(-3.36%)
May 29, 2012 21.11 21.77 20.98 21.43 105,223 +0.61(+2.93%)
May 25, 2012 20.96 21.13 20.61 20.82 95,643 -0.20(-0.95%)
May 24, 2012 21.08 21.31 20.47 21.02 144,654 -0.03(-0.13%)
May 23, 2012 20.54 21.09 20.32 21.05 172,105 +0.19(+0.92%)
May 22, 2012 21.26 21.42 20.65 20.85 205,421 -0.46(-2.18%)
May 21, 2012 21.08 21.51 20.95 21.32 171,303 +0.26(+1.25%)
May 18, 2012 21.01 21.37 20.80 21.05 212,179 +0.03(+0.13%)
May 17, 2012 21.40 21.50 20.93 21.03 233,428 -0.31(-1.45%)
May 16, 2012 21.84 22.06 21.31 21.34 244,984 -0.51(-2.34%)
May 15, 2012 21.87 22.09 21.65 21.85 214,896 -0.02(-0.08%)
May 14, 2012 21.70 22.03 21.70 21.87 163,786 -0.12(-0.54%)
May 11, 2012 21.77 22.41 21.67 21.98 146,598 +0.12(+0.54%)
May 10, 2012 22.15 22.28 21.73 21.87 124,794 +0.00(+0.00%)
May 09, 2012 21.55 22.21 21.55 21.87 218,600 -0.01(-0.04%)
May 08, 2012 21.20 22.02 21.10 21.87 205,490 +0.42(+1.95%)
May 07, 2012 21.63 21.79 21.27 21.46 217,972 -0.26(-1.17%)
May 04, 2012 21.97 22.14 21.47 21.71 214,389 -0.45(-2.01%)
May 03, 2012 22.28 22.48 21.97 22.16 209,409 -0.16(-0.73%)
May 02, 2012 22.42 22.69 21.97 22.32 232,442 -0.12(-0.53%)
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.