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 27, 2013	29.76	30.19	29.49	29.85	37,515	-0.26(-0.85%)
Sep 26, 2013	30.19	30.26	29.66	30.10	65,702	+0.12(+0.40%)
Sep 25, 2013	30.16	30.75	29.92	29.99	52,077	+0.05(+0.18%)
Sep 24, 2013	29.66	30.21	29.36	29.93	74,169	+0.22(+0.74%)
Sep 23, 2013	29.78	30.00	29.46	29.71	76,071	-0.03(-0.09%)
Sep 20, 2013	29.64	29.84	29.59	29.74	126,697	+0.31(+1.06%)
Sep 19, 2013	29.53	29.53	29.04	29.43	46,135	+0.11(+0.37%)
Sep 18, 2013	28.74	29.72	28.24	29.32	68,646	+0.70(+2.43%)
Sep 17, 2013	28.43	28.94	28.20	28.62	33,881	+0.19(+0.68%)
Sep 16, 2013	28.94	28.94	27.95	28.43	47,736	+0.01(+0.03%)
Sep 13, 2013	28.27	28.69	28.17	28.42	29,525	+0.29(+1.04%)
Sep 12, 2013	28.94	28.97	27.75	28.13	42,899	-0.89(-3.06%)
Sep 11, 2013	28.67	29.04	28.26	29.02	36,913	+0.35(+1.21%)
Sep 10, 2013	28.46	28.91	28.42	28.67	71,633	+0.28(+1.00%)
Sep 09, 2013	28.10	28.53	28.10	28.39	42,481	+0.44(+1.57%)
Sep 06, 2013	27.64	28.48	27.58	27.95	79,516	+0.60(+2.21%)
Sep 05, 2013	26.90	27.69	26.74	27.34	36,526	+0.54(+2.01%)
Sep 04, 2013	26.95	27.22	26.75	26.80	134,164	-0.19(-0.71%)

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.