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 29, 2023	103.22	104.32	100.58	101.58	117,100	-0.49(-0.48%)
Sep 28, 2023	100.01	103.51	98.99	102.06	97,601	+2.72(+2.74%)
Sep 27, 2023	99.65	100.99	97.66	99.34	100,507	+0.66(+0.67%)
Sep 26, 2023	101.10	101.10	98.22	98.69	78,544	-2.49(-2.46%)
Sep 25, 2023	101.07	101.16	100.49	101.18	49,978	-0.54(-0.53%)
Sep 22, 2023	102.63	102.96	101.40	101.72	78,927	+0.07(+0.07%)
Sep 21, 2023	101.36	101.67	100.38	101.65	69,365	-0.38(-0.37%)
Sep 20, 2023	105.06	105.99	101.51	102.03	63,471	-2.38(-2.28%)
Sep 19, 2023	105.47	105.58	103.80	104.41	74,994	-0.46(-0.44%)
Sep 18, 2023	107.86	107.86	104.32	104.86	73,948	-2.60(-2.42%)
Sep 15, 2023	107.51	108.18	105.82	107.47	323,256	+0.10(+0.09%)
Sep 14, 2023	104.11	107.90	102.54	107.37	125,138	+4.64(+4.51%)
Sep 13, 2023	103.28	103.44	102.26	102.73	83,999	-0.20(-0.19%)
Sep 12, 2023	103.21	104.21	102.34	102.93	58,553	-1.36(-1.30%)
Sep 11, 2023	102.88	104.77	102.79	104.29	85,279	+2.00(+1.96%)
Sep 08, 2023	103.46	104.25	101.65	102.28	64,714	-1.45(-1.40%)
Sep 07, 2023	104.27	104.47	103.54	103.74	72,874	-1.02(-0.97%)
Sep 06, 2023	105.17	106.43	104.58	104.76	65,897	-0.51(-0.48%)
Sep 05, 2023	109.05	109.47	102.14	105.26	100,579	-5.61(-5.06%)

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.