Indicators

Materion Corp (NY: MTRN )

110.21 -0.67 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.73	24.86	24.29	24.71	441,626	+0.33(+1.35%)
Jun 26, 2013	24.80	24.80	24.10	24.38	49,796	-0.25(-1.00%)
Jun 25, 2013	24.68	24.82	24.31	24.63	63,770	+0.13(+0.52%)
Jun 24, 2013	25.15	25.15	24.09	24.50	94,793	-0.88(-3.45%)
Jun 21, 2013	26.00	26.00	25.36	25.38	226,550	-0.63(-2.42%)
Jun 20, 2013	26.24	26.24	25.71	26.00	92,292	-0.59(-2.23%)
Jun 19, 2013	26.85	26.99	26.43	26.60	59,560	-0.31(-1.15%)
Jun 18, 2013	27.14	27.21	26.71	26.91	73,651	-0.23(-0.84%)
Jun 17, 2013	27.49	27.89	26.88	27.14	46,479	-0.16(-0.57%)
Jun 14, 2013	27.45	27.81	26.97	27.29	145,911	-0.10(-0.37%)
Jun 13, 2013	27.25	27.77	27.25	27.39	60,110	+0.27(+1.01%)
Jun 12, 2013	27.59	27.75	26.96	27.12	33,130	-0.28(-1.03%)
Jun 11, 2013	27.25	27.59	27.09	27.40	26,262	-0.21(-0.76%)
Jun 10, 2013	28.09	28.09	27.45	27.61	58,080	-0.35(-1.24%)
Jun 07, 2013	28.70	28.70	27.77	27.96	33,690	-0.39(-1.38%)
Jun 06, 2013	28.10	28.43	27.74	28.35	57,885	+0.31(+1.11%)
Jun 05, 2013	28.51	28.51	27.91	28.04	49,090	-0.59(-2.07%)
Jun 04, 2013	28.39	28.72	27.66	28.63	244,809	+0.35(+1.23%)

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.