Indicators

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

Month:

Year:

Range:

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.