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 (%)
Sep 29, 2017	41.00	41.56	40.81	41.29	155,288	+0.34(+0.82%)
Sep 28, 2017	39.71	41.00	39.34	40.96	231,580	+1.29(+3.26%)
Sep 27, 2017	37.70	39.95	37.61	39.67	155,483	+2.15(+5.74%)
Sep 26, 2017	37.13	37.56	37.03	37.51	135,253	+0.53(+1.42%)
Sep 25, 2017	36.70	37.08	36.60	36.99	114,472	+0.29(+0.78%)
Sep 22, 2017	36.75	37.25	36.60	36.70	94,252	-0.24(-0.65%)
Sep 21, 2017	36.60	37.42	36.41	36.94	51,597	+0.10(+0.26%)
Sep 20, 2017	36.99	37.46	36.60	36.84	89,263	-0.24(-0.65%)
Sep 19, 2017	37.13	37.46	36.75	37.08	53,287	+0.05(+0.13%)
Sep 18, 2017	36.41	37.46	36.34	37.03	56,158	+0.72(+1.98%)
Sep 15, 2017	36.65	37.03	36.03	36.32	292,719	-0.24(-0.65%)
Sep 14, 2017	36.79	36.99	36.48	36.56	50,111	-0.33(-0.91%)
Sep 13, 2017	36.94	37.27	36.75	36.89	57,023	-0.14(-0.39%)
Sep 12, 2017	36.60	37.18	36.60	37.03	28,144	+0.43(+1.18%)
Sep 11, 2017	36.51	36.89	36.27	36.60	67,802	+0.10(+0.26%)
Sep 08, 2017	36.36	36.51	35.93	36.51	50,242	+0.00(+0.00%)
Sep 07, 2017	36.89	36.89	36.12	36.51	52,729	-0.33(-0.91%)
Sep 06, 2017	36.60	37.03	36.56	36.84	40,774	-0.05(-0.13%)
Sep 05, 2017	37.08	37.08	36.56	36.89	69,908	-0.10(-0.26%)

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.