Indicators

Materion Corp (NY: MTRN )

114.38 +0.12 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	56.36	58.92	56.26	58.34	230,748	+1.69(+2.98%)
Sep 27, 2018	57.08	57.57	56.46	56.65	110,009	-0.24(-0.42%)
Sep 26, 2018	56.94	57.52	56.07	56.89	111,146	-0.19(-0.34%)
Sep 25, 2018	57.08	57.90	56.89	57.08	139,454	+0.24(+0.42%)
Sep 24, 2018	57.13	57.81	56.51	56.84	52,242	-0.05(-0.08%)
Sep 21, 2018	57.32	57.47	56.48	56.89	227,844	-0.24(-0.42%)
Sep 20, 2018	57.08	57.47	56.55	57.13	77,421	+0.48(+0.85%)
Sep 19, 2018	56.84	57.61	56.46	56.65	78,360	-0.10(-0.17%)
Sep 18, 2018	57.37	57.86	56.70	56.75	92,327	-0.34(-0.59%)
Sep 17, 2018	57.23	57.32	56.70	57.08	153,819	-0.19(-0.34%)
Sep 14, 2018	56.70	57.57	56.65	57.28	89,810	+0.58(+1.02%)
Sep 13, 2018	57.61	57.76	56.46	56.70	153,658	-0.58(-1.01%)
Sep 12, 2018	56.60	57.42	55.88	57.28	133,049	+0.58(+1.02%)
Sep 11, 2018	56.46	57.13	55.64	56.70	71,320	-0.19(-0.34%)
Sep 10, 2018	58.24	58.24	56.65	56.89	260,689	-1.30(-2.24%)
Sep 07, 2018	59.16	59.64	57.95	58.19	87,321	-1.21(-2.03%)
Sep 06, 2018	60.02	60.60	59.30	59.40	153,010	-0.48(-0.81%)
Sep 05, 2018	60.65	60.70	59.78	59.88	110,643	-0.92(-1.51%)

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.