Skip to main content

Materion Corp (NY: MTRN )

108.29 -0.82 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.36 65.74 63.36 65.74 508,142 +2.53(+4.00%)
Jun 27, 2019 63.34 63.97 62.76 63.21 114,798 +0.25(+0.40%)
Jun 26, 2019 63.61 64.17 62.92 62.95 109,961 -0.64(-1.01%)
Jun 25, 2019 63.52 64.18 63.22 63.59 185,921 +0.44(+0.69%)
Jun 24, 2019 65.12 65.56 62.86 63.16 144,386 -1.89(-2.91%)
Jun 21, 2019 65.03 65.83 64.95 65.05 258,816 -0.37(-0.56%)
Jun 20, 2019 65.47 66.27 64.74 65.42 211,090 +1.11(+1.73%)
Jun 19, 2019 65.66 65.66 64.07 64.30 185,080 -1.46(-2.23%)
Jun 18, 2019 63.14 66.13 62.87 65.77 138,090 +3.07(+4.90%)
Jun 17, 2019 60.85 63.29 60.85 62.69 140,906 +1.92(+3.16%)
Jun 14, 2019 62.13 62.91 60.64 60.77 62,718 -1.63(-2.61%)
Jun 13, 2019 62.29 62.86 61.45 62.40 88,250 +0.64(+1.04%)
Jun 12, 2019 63.29 63.29 61.47 61.76 95,399 -1.43(-2.27%)
Jun 11, 2019 62.96 63.36 62.29 63.20 92,929 +1.19(+1.92%)
Jun 10, 2019 61.15 62.95 61.11 62.00 73,569 +1.13(+1.86%)
Jun 07, 2019 61.53 62.51 60.78 60.87 128,118 -0.67(-1.09%)
Jun 06, 2019 61.48 62.51 60.50 61.54 177,430 +0.07(+0.11%)
Jun 05, 2019 61.53 61.77 60.46 61.47 72,360 +0.24(+0.40%)
Jun 04, 2019 60.80 61.64 60.20 61.23 175,062 +1.25(+2.08%)
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.