Indicators

Materion Corp (NY: MTRN )

110.02 -0.86 (-0.78%)

Streaming Delayed Price Updated: 10:22 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.00	82.15	80.87	81.14	108,188	+0.47(+0.58%)
Jul 28, 2022	79.36	80.84	78.78	80.68	86,283	+1.37(+1.72%)
Jul 27, 2022	76.51	79.80	76.51	79.31	74,844	+2.77(+3.62%)
Jul 26, 2022	76.22	77.01	76.12	76.54	78,142	+0.16(+0.21%)
Jul 25, 2022	74.50	76.52	73.75	76.38	95,385	+2.28(+3.07%)
Jul 22, 2022	76.01	76.01	73.18	74.10	94,968	-1.32(-1.75%)
Jul 21, 2022	75.04	75.42	73.89	75.42	98,542	+0.18(+0.24%)
Jul 20, 2022	74.83	75.54	74.01	75.24	147,256	+0.48(+0.64%)
Jul 19, 2022	72.74	75.00	72.58	74.77	72,994	+2.84(+3.95%)
Jul 18, 2022	73.88	73.96	71.72	71.92	96,836	-0.88(-1.21%)
Jul 15, 2022	72.86	73.39	71.58	72.80	64,438	+1.60(+2.25%)
Jul 14, 2022	69.98	71.40	69.90	71.20	54,287	-0.21(-0.29%)
Jul 13, 2022	70.81	72.95	70.39	71.41	82,721	-0.14(-0.19%)
Jul 12, 2022	70.90	72.85	70.90	71.55	86,485	+0.53(+0.75%)
Jul 11, 2022	70.56	71.73	70.56	71.01	97,246	-0.62(-0.87%)
Jul 08, 2022	71.03	72.46	70.60	71.64	60,835	-0.15(-0.21%)
Jul 07, 2022	71.51	73.19	71.50	71.78	88,090	+1.09(+1.54%)
Jul 06, 2022	72.45	72.50	68.94	70.70	110,430	+0.61(+0.88%)
Jul 05, 2022	70.16	70.57	68.69	70.08	153,307	-1.73(-2.41%)

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.