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 (%)
Jul 29, 2016	24.86	25.30	24.20	24.92	105,612	+0.01(+0.04%)
Jul 28, 2016	25.28	26.13	24.72	24.91	156,552	+0.55(+2.25%)
Jul 27, 2016	24.71	24.81	23.65	24.36	101,362	-0.19(-0.77%)
Jul 26, 2016	23.65	24.64	23.65	24.55	152,519	+0.89(+3.75%)
Jul 25, 2016	23.71	23.71	23.35	23.66	89,200	-0.15(-0.63%)
Jul 22, 2016	23.82	24.01	23.53	23.81	74,755	-0.09(-0.36%)
Jul 21, 2016	23.91	24.38	23.67	23.90	121,157	-0.02(-0.08%)
Jul 20, 2016	23.65	24.13	22.95	23.92	102,330	-0.02(-0.08%)
Jul 19, 2016	24.41	24.42	23.62	23.94	128,454	-0.78(-3.17%)
Jul 18, 2016	24.91	24.94	24.31	24.72	142,832	-0.26(-1.06%)
Jul 15, 2016	25.30	25.30	24.93	24.98	97,149	-0.24(-0.93%)
Jul 14, 2016	25.08	25.91	24.90	25.22	93,800	+0.20(+0.79%)
Jul 13, 2016	25.51	25.61	24.79	25.02	124,112	-0.16(-0.64%)
Jul 12, 2016	25.12	25.52	24.80	25.18	124,217	+0.52(+2.10%)
Jul 11, 2016	25.10	25.10	24.53	24.66	134,480	-0.11(-0.46%)
Jul 08, 2016	23.96	23.48	23.48	24.78	235,862	+1.29(+5.50%)
Jul 07, 2016	23.51	23.91	23.35	23.48	133,763	+0.08(+0.32%)
Jul 06, 2016	22.88	23.49	22.81	23.41	103,883	+0.29(+1.26%)
Jul 05, 2016	23.93	24.10	22.96	23.12	97,238	-1.06(-4.37%)

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.