Indicators

Materion Corp (NY: MTRN )

111.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	32.79	33.87	32.59	33.72	180,158	+1.19(+3.67%)
Jun 29, 2011	32.44	32.95	32.10	32.53	66,143	+0.34(+1.05%)
Jun 28, 2011	31.54	32.37	31.47	32.19	105,169	+0.69(+2.20%)
Jun 27, 2011	31.28	31.82	30.66	31.50	57,483	+0.18(+0.58%)
Jun 24, 2011	31.52	32.35	30.80	31.31	121,051	-0.19(-0.61%)
Jun 23, 2011	30.45	31.56	30.20	31.50	211,568	+0.16(+0.49%)
Jun 22, 2011	31.71	32.05	31.17	31.35	136,072	-0.72(-2.25%)
Jun 21, 2011	31.24	32.18	30.82	32.07	112,924	+1.21(+3.93%)
Jun 20, 2011	30.98	31.09	30.56	30.86	132,480	+0.39(+1.29%)
Jun 17, 2011	32.35	32.51	30.36	30.46	343,848	-1.54(-4.82%)
Jun 16, 2011	32.67	32.96	31.12	32.01	278,811	-0.64(-1.96%)
Jun 15, 2011	33.60	33.80	32.23	32.65	136,774	-1.17(-3.45%)
Jun 14, 2011	33.11	33.87	33.02	33.81	150,460	+0.94(+2.86%)
Jun 13, 2011	32.39	33.17	32.16	32.87	185,122	+0.61(+1.89%)
Jun 10, 2011	32.48	32.84	31.65	32.26	117,603	-0.56(-1.70%)
Jun 09, 2011	32.98	33.64	32.70	32.82	98,416	-0.02(-0.06%)
Jun 08, 2011	33.66	33.79	32.61	32.84	98,633	-0.91(-2.70%)
Jun 07, 2011	34.09	34.75	33.67	33.75	74,794	+0.03(+0.08%)
Jun 06, 2011	34.75	35.19	33.54	33.72	100,787	-0.93(-2.69%)

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.