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 30, 2019	59.77	60.29	59.34	59.59	132,310	-0.32(-0.53%)
Sep 27, 2019	59.23	60.80	58.98	59.91	84,021	+0.84(+1.41%)
Sep 26, 2019	60.53	60.53	58.31	59.08	79,199	-1.52(-2.50%)
Sep 25, 2019	59.46	61.22	59.09	60.59	97,909	+1.14(+1.91%)
Sep 24, 2019	61.79	61.87	59.10	59.46	147,740	-2.52(-4.06%)
Sep 23, 2019	61.39	62.46	61.39	61.97	53,239	-0.20(-0.33%)
Sep 20, 2019	62.51	63.05	61.70	62.18	198,623	-0.39(-0.62%)
Sep 19, 2019	63.21	64.07	62.35	62.56	93,178	-0.75(-1.18%)
Sep 18, 2019	64.16	64.38	62.47	63.31	118,761	-1.00(-1.56%)
Sep 17, 2019	64.40	64.67	63.58	64.31	105,683	-0.65(-1.00%)
Sep 16, 2019	65.21	65.81	63.71	64.96	90,806	-0.37(-0.56%)
Sep 13, 2019	65.07	66.77	64.76	65.33	245,165	+0.93(+1.45%)
Sep 12, 2019	63.55	64.52	63.01	64.40	135,882	+1.02(+1.61%)
Sep 11, 2019	62.67	63.79	61.60	63.38	181,292	+1.15(+1.84%)
Sep 10, 2019	61.16	62.73	60.13	62.23	112,928	+1.27(+2.09%)
Sep 09, 2019	59.91	60.98	59.65	60.96	92,176	+1.25(+2.10%)
Sep 06, 2019	59.48	60.33	59.48	59.71	112,749	+0.14(+0.23%)
Sep 05, 2019	58.62	60.62	58.28	59.57	182,077	+1.58(+2.73%)
Sep 04, 2019	57.21	58.26	56.70	57.99	87,565	+1.61(+2.86%)

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.