Skip to main content

Materion Corp (NY: MTRN )

106.72 -1.43 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 74.39 74.47 73.55 74.08 84,852 -0.61(-0.82%)
Jun 29, 2021 75.84 76.22 74.57 74.69 89,117 -0.95(-1.26%)
Jun 28, 2021 77.28 77.58 75.01 75.64 94,474 -1.56(-2.02%)
Jun 25, 2021 78.65 79.03 77.21 77.21 546,892 -1.12(-1.43%)
Jun 24, 2021 78.05 78.65 77.28 78.33 73,195 +1.09(+1.41%)
Jun 23, 2021 77.30 78.88 76.80 77.24 131,917 +0.76(+0.99%)
Jun 22, 2021 75.59 76.67 74.53 76.48 95,546 +1.04(+1.38%)
Jun 21, 2021 74.84 75.87 74.58 75.44 134,241 +1.04(+1.40%)
Jun 18, 2021 74.74 75.49 73.84 74.39 237,499 -0.70(-0.93%)
Jun 17, 2021 75.84 76.51 73.81 75.09 116,596 -1.32(-1.72%)
Jun 16, 2021 75.86 76.60 75.15 76.41 64,666 +0.03(+0.04%)
Jun 15, 2021 75.61 76.48 75.04 76.38 94,280 +0.31(+0.41%)
Jun 14, 2021 76.41 76.65 75.95 76.07 83,107 -0.60(-0.78%)
Jun 11, 2021 77.00 77.65 76.51 76.67 57,343 +0.19(+0.24%)
Jun 10, 2021 77.26 77.36 76.11 76.48 80,641 +0.05(+0.06%)
Jun 09, 2021 76.83 77.37 76.12 76.43 99,791 -0.57(-0.74%)
Jun 08, 2021 76.35 77.40 75.96 77.00 85,248 +0.65(+0.85%)
Jun 07, 2021 77.26 77.28 76.12 76.35 64,554 -1.07(-1.38%)
Jun 04, 2021 78.87 78.87 77.39 77.42 102,015 -0.68(-0.87%)
Jun 03, 2021 77.37 78.62 76.60 78.10 58,883 +0.05(+0.06%)
Jun 02, 2021 78.32 78.32 77.09 78.05 97,745 +0.04(+0.05%)
Jun 01, 2021 78.76 78.76 77.58 78.01 95,309 +0.49(+0.63%)
May 28, 2021 77.92 78.57 76.88 77.52 47,082 -0.31(-0.40%)
May 27, 2021 77.27 78.93 77.26 77.84 198,673 +1.43(+1.87%)
May 26, 2021 75.27 76.82 74.77 76.41 76,036 +1.14(+1.52%)
May 25, 2021 76.13 76.89 75.25 75.27 153,927 -1.13(-1.48%)
May 24, 2021 75.56 77.09 75.56 76.40 78,267 +0.69(+0.91%)
May 21, 2021 76.87 77.51 75.58 75.71 272,842 -0.35(-0.46%)
May 20, 2021 74.63 76.28 74.13 76.06 143,107 +1.23(+1.64%)
May 19, 2021 74.51 75.35 73.60 74.84 101,939 -0.85(-1.13%)
May 18, 2021 77.09 77.36 75.49 75.69 126,135 -1.46(-1.90%)
May 17, 2021 77.47 77.95 76.58 77.15 126,159 -0.53(-0.68%)
May 14, 2021 77.25 77.85 76.44 77.68 108,558 +1.03(+1.34%)
May 13, 2021 74.48 76.91 74.30 76.65 176,649 +2.31(+3.10%)
May 12, 2021 75.06 75.71 73.93 74.35 157,880 -1.32(-1.74%)
May 11, 2021 72.81 75.74 72.24 75.66 124,915 +1.52(+2.05%)
May 10, 2021 75.06 75.81 74.09 74.14 138,755 -0.24(-0.32%)
May 07, 2021 75.22 75.22 73.70 74.38 78,226 -0.94(-1.25%)
May 06, 2021 74.61 75.35 72.98 75.32 146,491 +0.93(+1.25%)
May 05, 2021 73.78 75.21 72.78 74.39 125,492 +1.57(+2.16%)
May 04, 2021 71.94 74.13 71.88 72.82 124,398 +0.48(+0.66%)
May 03, 2021 70.18 73.11 69.50 72.33 177,104 +2.83(+4.07%)
Apr 30, 2021 69.89 70.83 69.39 69.51 219,131 -1.49(-2.10%)
Apr 29, 2021 68.71 73.29 68.30 71.00 146,934 +4.69(+7.08%)
Apr 28, 2021 65.59 68.12 65.59 66.31 89,317 +0.27(+0.42%)
Apr 27, 2021 66.39 66.90 65.68 66.03 78,166 -0.79(-1.18%)
Apr 26, 2021 66.94 68.19 66.53 66.82 51,363 +0.33(+0.50%)
Apr 23, 2021 65.80 67.03 65.71 66.48 72,432 +1.43(+2.20%)
Apr 22, 2021 66.58 66.83 64.83 65.05 65,451 -1.21(-1.82%)
Apr 21, 2021 63.64 66.42 63.64 66.26 103,832 +2.71(+4.26%)
Apr 20, 2021 65.21 65.94 63.29 63.55 74,614 -2.25(-3.42%)
Apr 19, 2021 66.29 66.31 64.93 65.80 58,761 -0.75(-1.12%)
Apr 16, 2021 68.29 68.29 66.43 66.54 86,797 -0.90(-1.34%)
Apr 15, 2021 67.21 67.71 66.09 67.45 67,353 +1.00(+1.51%)
Apr 14, 2021 64.95 66.92 64.76 66.44 64,036 +1.30(+1.99%)
Apr 13, 2021 65.55 66.43 64.80 65.15 73,692 -0.48(-0.73%)
Apr 12, 2021 66.07 66.24 65.28 65.63 52,508 -0.30(-0.46%)
Apr 09, 2021 65.14 66.30 64.21 65.93 71,821 +0.52(+0.80%)
Apr 08, 2021 65.38 65.60 64.38 65.41 60,471 +0.15(+0.23%)
Apr 07, 2021 66.32 66.32 64.91 65.27 84,500 -0.82(-1.25%)
Apr 06, 2021 66.55 67.81 66.06 66.09 65,367 -0.75(-1.12%)
Apr 05, 2021 66.93 67.19 66.12 66.84 66,071 +0.36(+0.55%)
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.