Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materion Corp (NY: MTRN )

109.61 -1.61 (-1.45%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 115.90 120.01 115.59 118.47 88,906 +3.06(+2.65%)
Jul 28, 2023 115.74 116.72 114.64 115.40 39,032 +0.05(+0.04%)
Jul 27, 2023 116.52 116.52 114.63 115.35 63,513 -0.01(-0.01%)
Jul 26, 2023 114.22 115.52 113.25 115.36 67,921 +0.38(+0.33%)
Jul 25, 2023 113.97 115.34 113.97 114.98 72,208 +2.22(+1.97%)
Jul 24, 2023 114.03 114.56 112.76 112.77 68,201 -0.97(-0.86%)
Jul 21, 2023 115.50 115.50 113.66 113.74 125,413 -1.55(-1.35%)
Jul 20, 2023 115.80 116.33 114.85 115.29 84,769 -0.32(-0.28%)
Jul 19, 2023 118.62 118.62 115.33 115.61 81,710 -3.51(-2.95%)
Jul 18, 2023 120.08 120.85 115.70 119.12 110,940 -1.49(-1.24%)
Jul 17, 2023 119.38 121.93 118.56 120.61 96,774 +0.34(+0.28%)
Jul 14, 2023 120.16 120.83 118.99 120.28 72,407 -0.41(-0.34%)
Jul 13, 2023 120.98 122.71 119.45 120.68 81,980 +0.14(+0.12%)
Jul 12, 2023 119.72 121.82 119.36 120.54 156,770 +2.29(+1.93%)
Jul 11, 2023 118.50 119.29 116.93 118.26 79,355 -0.26(-0.22%)
Jul 10, 2023 116.46 119.28 114.58 118.52 112,047 +1.42(+1.21%)
Jul 07, 2023 115.67 118.38 115.67 117.09 62,400 +1.26(+1.09%)
Jul 06, 2023 113.66 115.92 112.51 115.83 82,312 +1.38(+1.21%)
Jul 05, 2023 114.81 115.11 112.57 114.45 73,678 +0.06(+0.05%)
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.