Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materion Corp (NY: MTRN )

115.30 +0.13 (+0.12%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 68.22 68.71 67.26 67.68 126,093 -0.35(-0.51%)
Sep 29, 2021 68.67 69.10 67.65 68.02 52,284 -0.48(-0.71%)
Sep 28, 2021 69.40 69.40 68.33 68.50 77,652 -1.14(-1.64%)
Sep 27, 2021 67.83 70.28 67.83 69.65 45,878 +2.10(+3.11%)
Sep 24, 2021 68.37 68.81 67.52 67.55 79,017 -0.99(-1.44%)
Sep 23, 2021 68.76 69.36 68.13 68.53 66,193 +0.78(+1.15%)
Sep 22, 2021 68.31 69.19 67.75 67.75 66,982 +0.47(+0.70%)
Sep 21, 2021 69.62 69.62 67.05 67.28 99,885 -1.49(-2.16%)
Sep 20, 2021 70.35 71.34 67.58 68.77 121,598 -1.37(-1.95%)
Sep 17, 2021 69.36 70.49 68.25 70.14 498,497 +0.94(+1.35%)
Sep 16, 2021 71.21 71.21 68.81 69.20 85,343 -2.01(-2.82%)
Sep 15, 2021 69.95 71.65 69.95 71.21 79,325 +1.03(+1.46%)
Sep 14, 2021 70.01 70.82 68.82 70.19 101,399 +0.42(+0.61%)
Sep 13, 2021 70.40 70.40 68.44 69.77 71,575 -0.28(-0.39%)
Sep 10, 2021 70.26 71.34 70.02 70.04 73,243 +0.07(+0.10%)
Sep 09, 2021 69.99 70.74 69.79 69.97 85,584 -0.52(-0.74%)
Sep 08, 2021 71.62 71.76 69.78 70.49 91,989 -1.46(-2.03%)
Sep 07, 2021 71.77 72.33 71.40 71.95 72,232 +0.01(+0.01%)
Sep 03, 2021 73.02 73.26 71.63 71.94 63,396 -0.91(-1.25%)
Sep 02, 2021 72.50 73.22 71.71 72.85 73,392 +0.88(+1.22%)
Sep 01, 2021 72.21 72.51 69.82 71.97 100,056 -0.03(-0.04%)
Aug 31, 2021 71.32 72.15 70.61 72.00 105,040 +0.62(+0.87%)
Aug 30, 2021 70.96 71.58 70.02 71.38 68,678 +0.72(+1.02%)
Aug 27, 2021 68.21 70.99 68.21 70.66 81,613 +2.54(+3.73%)
Aug 26, 2021 68.73 69.27 67.64 68.12 65,625 -0.75(-1.09%)
Aug 25, 2021 69.71 69.71 68.57 68.87 68,844 -0.84(-1.20%)
Aug 24, 2021 71.88 71.88 69.69 69.71 143,572 -1.70(-2.38%)
Aug 23, 2021 71.14 72.09 70.78 71.40 58,840 +1.07(+1.53%)
Aug 20, 2021 69.73 70.78 69.69 70.33 305,754 +0.24(+0.34%)
Aug 19, 2021 69.18 70.37 68.52 70.09 130,688 -0.13(-0.18%)
Aug 18, 2021 70.57 71.37 69.95 70.22 63,710 -0.53(-0.75%)
Aug 17, 2021 71.83 72.71 70.30 70.75 78,527 -1.96(-2.69%)
Aug 16, 2021 72.94 72.94 71.34 72.71 69,739 -0.76(-1.03%)
Aug 13, 2021 72.49 73.65 71.31 73.47 102,515 +1.34(+1.86%)
Aug 12, 2021 73.12 73.12 72.02 72.13 67,319 -1.23(-1.68%)
Aug 11, 2021 73.11 73.71 71.91 73.36 64,263 +0.78(+1.07%)
Aug 10, 2021 71.15 72.95 70.40 72.58 68,738 +1.17(+1.64%)
Aug 09, 2021 71.37 72.43 71.15 71.41 70,913 -1.51(-2.07%)
Aug 06, 2021 72.43 73.04 71.46 72.92 61,131 +1.48(+2.07%)
Aug 05, 2021 71.72 72.12 71.17 71.44 114,905 -0.33(-0.47%)
Aug 04, 2021 72.98 73.42 71.67 71.77 125,280 -1.61(-2.20%)
Aug 03, 2021 70.73 75.76 69.29 73.39 193,882 +3.60(+5.16%)
Aug 02, 2021 70.93 71.85 69.20 69.79 137,559 -0.45(-0.64%)
Jul 30, 2021 69.88 70.54 69.45 70.24 63,035 -0.12(-0.17%)
Jul 29, 2021 69.77 71.15 69.77 70.36 74,541 +1.39(+2.01%)
Jul 28, 2021 67.51 69.17 66.95 68.97 72,511 +1.56(+2.31%)
Jul 27, 2021 67.60 67.89 66.60 67.41 74,937 -0.87(-1.27%)
Jul 26, 2021 68.02 69.15 67.72 68.28 60,812 +0.70(+1.03%)
Jul 23, 2021 67.10 67.72 65.87 67.58 69,661 +0.69(+1.03%)
Jul 22, 2021 67.95 67.95 66.08 66.89 72,937 -1.61(-2.36%)
Jul 21, 2021 68.98 70.41 68.39 68.51 62,714 +0.26(+0.37%)
Jul 20, 2021 67.03 68.87 67.03 68.25 154,491 +1.28(+1.91%)
Jul 19, 2021 67.99 68.63 66.65 66.97 121,457 -2.40(-3.46%)
Jul 16, 2021 71.90 71.90 69.22 69.37 49,897 -2.06(-2.88%)
Jul 15, 2021 70.55 72.25 70.43 71.43 44,680 +0.23(+0.32%)
Jul 14, 2021 72.62 73.36 71.05 71.20 108,251 -0.76(-1.05%)
Jul 13, 2021 72.32 72.85 71.48 71.96 214,183 -1.03(-1.42%)
Jul 12, 2021 72.34 73.22 72.30 72.99 41,338 +0.19(+0.26%)
Jul 09, 2021 71.86 73.39 70.78 72.81 51,818 +2.01(+2.84%)
Jul 08, 2021 71.14 72.05 69.85 70.80 104,740 -1.70(-2.35%)
Jul 07, 2021 72.99 73.31 72.00 72.50 66,078 -0.39(-0.54%)
Jul 06, 2021 75.13 75.13 72.66 72.90 64,730 -2.09(-2.78%)
Jul 02, 2021 75.32 75.37 74.20 74.98 63,528 +0.00(+0.00%)
Jul 01, 2021 74.60 75.28 73.49 74.98 89,469 +0.82(+1.10%)
Jun 30, 2021 74.48 74.56 73.63 74.17 84,753 -0.61(-0.82%)
Jun 29, 2021 75.93 76.31 74.66 74.78 89,013 -0.95(-1.26%)
Jun 28, 2021 77.37 77.67 75.10 75.73 94,365 -1.56(-2.02%)
Jun 25, 2021 78.74 79.13 77.30 77.30 546,255 -1.12(-1.43%)
Jun 24, 2021 78.14 78.74 77.37 78.42 73,109 +1.09(+1.41%)
Jun 23, 2021 77.39 78.97 76.89 77.33 131,763 +0.76(+0.99%)
Jun 22, 2021 75.68 76.76 74.62 76.57 95,434 +1.04(+1.38%)
Jun 21, 2021 74.92 75.96 74.67 75.52 134,085 +1.04(+1.40%)
Jun 18, 2021 74.83 75.57 73.92 74.48 237,223 -0.70(-0.93%)
Jun 17, 2021 75.93 76.60 73.90 75.18 116,461 -1.32(-1.72%)
Jun 16, 2021 75.95 76.69 75.24 76.50 64,591 +0.03(+0.04%)
Jun 15, 2021 75.70 76.57 75.13 76.47 94,170 +0.31(+0.41%)
Jun 14, 2021 76.50 76.73 76.04 76.15 83,010 -0.60(-0.78%)
Jun 11, 2021 77.09 77.74 76.60 76.75 57,277 +0.19(+0.24%)
Jun 10, 2021 77.35 77.45 76.20 76.57 80,547 +0.05(+0.06%)
Jun 09, 2021 76.92 77.46 76.21 76.52 99,675 -0.57(-0.74%)
Jun 08, 2021 76.44 77.49 76.05 77.09 85,149 +0.65(+0.85%)
Jun 07, 2021 77.35 77.37 76.21 76.44 64,479 -1.07(-1.38%)
Jun 04, 2021 78.96 78.96 77.48 77.51 101,896 -0.68(-0.87%)
Jun 03, 2021 77.46 78.71 76.69 78.19 58,815 +0.05(+0.06%)
Jun 02, 2021 78.41 78.41 77.18 78.14 97,631 +0.04(+0.05%)
Jun 01, 2021 78.85 78.85 77.67 78.10 95,198 +0.49(+0.63%)
May 28, 2021 78.01 78.66 76.97 77.61 47,028 -0.31(-0.40%)
May 27, 2021 77.36 79.02 77.35 77.93 198,442 +1.43(+1.87%)
May 26, 2021 75.36 76.91 74.85 76.50 75,947 +1.14(+1.52%)
May 25, 2021 76.22 76.98 75.34 75.36 153,748 -1.13(-1.48%)
May 24, 2021 75.65 77.17 75.65 76.49 78,176 +0.69(+0.91%)
May 21, 2021 76.96 77.60 75.67 75.80 272,524 -0.35(-0.46%)
May 20, 2021 74.72 76.37 74.22 76.15 142,940 +1.23(+1.64%)
May 19, 2021 74.60 75.44 73.68 74.92 101,821 -0.85(-1.13%)
May 18, 2021 77.18 77.45 75.58 75.78 125,989 -1.46(-1.90%)
May 17, 2021 77.56 78.04 76.67 77.24 126,012 -0.53(-0.68%)
May 14, 2021 77.34 77.94 76.53 77.77 108,432 +1.03(+1.34%)
May 13, 2021 74.57 77.00 74.39 76.74 176,443 +2.31(+3.10%)
May 12, 2021 75.15 75.80 74.02 74.43 157,697 -1.32(-1.74%)
May 11, 2021 72.89 75.83 72.32 75.75 124,770 +1.52(+2.05%)
May 10, 2021 75.15 75.90 74.18 74.23 138,593 -0.24(-0.32%)
May 07, 2021 75.31 75.31 73.78 74.46 78,135 -0.94(-1.25%)
May 06, 2021 74.70 75.44 73.07 75.41 146,320 +0.93(+1.25%)
May 05, 2021 73.86 75.30 72.86 74.47 125,345 +1.57(+2.16%)
May 04, 2021 72.03 74.22 71.96 72.90 124,254 +0.48(+0.67%)
May 03, 2021 70.27 73.19 69.58 72.42 176,898 +2.83(+4.07%)
Apr 30, 2021 69.97 70.91 69.47 69.59 218,876 -1.49(-2.10%)
Apr 29, 2021 68.79 73.37 68.38 71.08 146,763 +4.70(+7.08%)
Apr 28, 2021 65.67 68.20 65.67 66.38 89,213 +0.28(+0.42%)
Apr 27, 2021 66.46 66.97 65.76 66.11 78,075 -0.79(-1.18%)
Apr 26, 2021 67.01 68.27 66.61 66.90 51,303 +0.33(+0.50%)
Apr 23, 2021 65.87 67.11 65.78 66.56 72,348 +1.43(+2.20%)
Apr 22, 2021 66.66 66.91 64.91 65.13 65,375 -1.21(-1.82%)
Apr 21, 2021 63.71 66.50 63.71 66.34 103,711 +2.71(+4.26%)
Apr 20, 2021 65.28 66.01 63.37 63.62 74,528 -2.25(-3.42%)
Apr 19, 2021 66.36 66.38 65.01 65.87 58,692 -0.75(-1.12%)
Apr 16, 2021 68.37 68.37 66.51 66.62 86,696 -0.90(-1.34%)
Apr 15, 2021 67.29 67.79 66.17 67.52 67,274 +1.00(+1.51%)
Apr 14, 2021 65.03 66.99 64.83 66.52 63,961 +1.30(+1.99%)
Apr 13, 2021 65.63 66.51 64.87 65.22 73,607 -0.48(-0.73%)
Apr 12, 2021 66.15 66.32 65.35 65.71 52,447 -0.30(-0.46%)
Apr 09, 2021 65.21 66.37 64.28 66.01 71,737 +0.52(+0.80%)
Apr 08, 2021 65.46 65.68 64.46 65.49 60,401 +0.15(+0.23%)
Apr 07, 2021 66.39 66.39 64.99 65.34 84,402 -0.83(-1.25%)
Apr 06, 2021 66.63 67.89 66.13 66.17 65,291 -0.75(-1.12%)
Apr 05, 2021 67.00 67.27 66.20 66.92 65,994 +0.36(+0.55%)
Apr 01, 2021 65.62 66.58 64.53 66.55 177,462 +1.45(+2.23%)
Mar 31, 2021 65.39 66.56 64.83 65.10 208,655 +0.34(+0.53%)
Mar 30, 2021 63.87 65.31 63.64 64.75 138,757 +0.45(+0.70%)
Mar 29, 2021 65.46 67.81 64.03 64.30 189,990 -1.44(-2.20%)
Mar 26, 2021 65.00 66.87 64.64 65.75 538,390 +1.79(+2.80%)
Mar 25, 2021 64.00 65.22 62.77 63.96 220,768 -0.96(-1.48%)
Mar 24, 2021 66.51 67.98 64.90 64.92 159,706 -0.46(-0.71%)
Mar 23, 2021 66.57 67.61 65.23 65.38 153,161 -2.18(-3.23%)
Mar 22, 2021 68.46 68.46 66.23 67.56 162,675 -0.65(-0.95%)
Mar 19, 2021 69.44 69.44 67.32 68.21 742,919 -1.42(-2.05%)
Mar 18, 2021 71.08 72.60 69.21 69.64 156,422 -1.88(-2.62%)
Mar 17, 2021 69.94 71.75 69.50 71.51 147,633 +1.34(+1.90%)
Mar 16, 2021 71.85 71.85 69.73 70.18 175,802 -2.23(-3.08%)
Mar 15, 2021 73.19 73.27 71.52 72.41 167,523 -1.43(-1.94%)
Mar 12, 2021 75.21 75.51 73.57 73.84 133,198 -1.01(-1.35%)
Mar 11, 2021 77.38 77.38 73.88 74.86 244,541 -2.13(-2.77%)
Mar 10, 2021 76.38 79.31 75.71 76.99 138,521 +1.74(+2.31%)
Mar 09, 2021 74.53 76.28 72.61 75.25 104,888 +1.23(+1.66%)
Mar 08, 2021 72.29 74.26 71.02 74.02 123,767 +2.21(+3.08%)
Mar 05, 2021 70.90 71.81 69.66 71.81 125,363 +2.07(+2.97%)
Mar 04, 2021 71.79 71.88 68.71 69.74 108,215 -2.32(-3.22%)
Mar 03, 2021 70.94 73.30 69.98 72.05 98,099 +1.52(+2.16%)
Mar 02, 2021 72.23 72.66 70.35 70.53 86,801 -1.43(-1.98%)
Mar 01, 2021 68.17 72.34 67.90 71.96 116,334 +4.66(+6.92%)
Feb 26, 2021 67.11 67.47 66.36 67.30 183,974 -0.02(-0.03%)
Feb 25, 2021 68.64 68.64 66.13 67.32 94,722 -1.49(-2.17%)
Feb 24, 2021 66.87 69.58 66.87 68.81 111,817 +1.89(+2.82%)
Feb 23, 2021 65.87 67.49 64.97 66.92 162,270 +0.56(+0.84%)
Feb 22, 2021 65.34 67.13 64.61 66.36 228,758 +0.71(+1.08%)
Feb 19, 2021 65.56 67.04 64.14 65.66 136,556 +0.10(+0.15%)
Feb 18, 2021 67.19 67.28 62.91 65.56 125,242 -2.07(-3.07%)
Feb 17, 2021 68.69 68.69 67.15 67.63 111,482 -1.76(-2.54%)
Feb 16, 2021 70.03 70.33 68.87 69.39 72,146 +0.95(+1.39%)
Feb 12, 2021 67.53 68.58 67.05 68.44 50,860 +0.27(+0.40%)
Feb 11, 2021 67.01 68.50 66.53 68.17 134,914 +1.30(+1.95%)
Feb 10, 2021 70.08 70.97 66.86 66.86 134,541 -2.73(-3.92%)
Feb 09, 2021 70.60 70.95 69.22 69.59 92,852 -1.06(-1.50%)
Feb 08, 2021 68.54 71.16 68.54 70.65 77,915 +2.70(+3.97%)
Feb 05, 2021 68.01 68.62 67.56 67.95 72,264 +0.58(+0.86%)
Feb 04, 2021 66.61 67.57 66.33 67.37 46,906 +0.44(+0.66%)
Feb 03, 2021 67.38 68.69 66.55 66.93 51,601 -0.64(-0.94%)
Feb 02, 2021 66.71 67.88 65.94 67.57 48,097 +1.24(+1.86%)
Feb 01, 2021 67.81 67.98 65.42 66.33 97,073 -0.57(-0.85%)
Jan 29, 2021 68.60 69.51 66.82 66.90 140,655 -0.87(-1.29%)
Jan 28, 2021 67.05 68.48 66.81 67.78 98,119 +1.55(+2.34%)
Jan 27, 2021 65.85 66.63 64.50 66.23 113,502 -1.31(-1.95%)
Jan 26, 2021 67.37 68.57 66.34 67.54 62,893 +1.61(+2.44%)
Jan 25, 2021 66.28 66.53 64.75 65.93 90,581 -0.86(-1.29%)
Jan 22, 2021 64.72 67.07 64.38 66.79 80,214 +1.11(+1.69%)
Jan 21, 2021 67.06 67.06 64.77 65.69 81,185 -1.65(-2.45%)
Jan 20, 2021 68.29 68.53 66.96 67.33 97,418 -0.51(-0.75%)
Jan 19, 2021 67.68 67.84 66.73 67.84 178,433 +0.92(+1.38%)
Jan 15, 2021 67.50 68.78 66.14 66.92 105,185 -1.92(-2.79%)
Jan 14, 2021 69.41 70.52 68.39 68.85 153,146 +0.17(+0.24%)
Jan 13, 2021 66.88 68.70 66.01 68.68 168,165 +1.64(+2.44%)
Jan 12, 2021 65.91 67.30 65.91 67.04 60,721 +0.74(+1.11%)
Jan 11, 2021 65.43 66.39 65.43 66.30 65,710 -0.20(-0.30%)
Jan 08, 2021 67.05 67.05 65.30 66.50 76,544 -0.55(-0.82%)
Jan 07, 2021 68.30 68.39 66.59 67.05 77,248 -0.73(-1.07%)
Jan 06, 2021 65.63 68.74 65.63 67.78 167,166 +3.72(+5.80%)
Jan 05, 2021 61.68 64.66 61.65 64.06 80,899 +2.63(+4.28%)
Jan 04, 2021 63.39 64.05 60.79 61.43 109,751 -1.09(-1.74%)
Dec 31, 2020 62.52 62.52 62.52 48,382 +0.25(+0.39%)
Dec 30, 2020 60.57 62.47 60.57 62.27 48,382 +2.07(+3.44%)
Dec 29, 2020 61.25 61.25 59.89 60.20 63,241 -0.75(-1.22%)
Dec 28, 2020 62.28 62.28 60.55 60.95 71,892 -0.60(-0.97%)
Dec 24, 2020 62.74 62.74 60.67 61.55 37,711 -0.93(-1.49%)
Dec 23, 2020 61.01 63.02 60.55 62.48 80,142 +2.04(+3.38%)
Dec 22, 2020 60.13 60.69 59.25 60.44 55,679 +0.18(+0.29%)
Dec 21, 2020 59.58 60.36 59.18 60.26 65,182 -0.60(-0.98%)
Dec 18, 2020 61.23 61.86 59.21 60.86 399,134 -0.43(-0.70%)
Dec 17, 2020 58.99 61.35 58.99 61.29 140,096 +2.81(+4.80%)
Dec 16, 2020 58.58 58.86 57.12 58.48 120,624 +0.15(+0.25%)
Dec 15, 2020 56.29 58.95 56.29 58.34 181,536 +2.17(+3.86%)
Dec 14, 2020 57.07 57.55 56.17 56.17 81,441 -0.47(-0.83%)
Dec 11, 2020 57.27 58.25 56.39 56.64 84,087 -1.20(-2.07%)
Dec 10, 2020 57.92 58.41 57.21 57.84 72,666 -0.52(-0.89%)
Dec 09, 2020 61.04 61.04 58.26 58.36 78,929 -2.04(-3.38%)
Dec 08, 2020 59.67 60.53 59.22 60.40 75,543 +0.36(+0.60%)
Dec 07, 2020 60.67 61.31 59.87 60.03 48,497 -0.97(-1.59%)
Dec 04, 2020 58.76 61.10 58.76 61.01 62,275 +2.88(+4.96%)
Dec 03, 2020 59.32 59.32 57.95 58.12 27,395 -0.87(-1.48%)
Dec 02, 2020 57.87 59.15 57.78 58.99 58,936 +1.11(+1.92%)
Dec 01, 2020 58.19 58.69 57.18 57.89 71,979 +0.69(+1.20%)
Nov 30, 2020 58.93 58.93 56.95 57.20 75,866 -2.20(-3.70%)
Nov 27, 2020 59.42 59.42 58.22 59.40 24,869 +0.17(+0.28%)
Nov 25, 2020 60.45 60.45 59.11 59.23 70,225 -1.56(-2.57%)
Nov 24, 2020 60.73 61.11 59.78 60.79 93,435 +1.13(+1.89%)
Nov 23, 2020 59.34 60.27 58.47 59.66 84,115 +0.64(+1.08%)
Nov 20, 2020 58.41 59.22 57.89 59.02 40,361 +0.24(+0.40%)
Nov 19, 2020 59.46 59.46 57.75 58.79 62,245 -0.62(-1.04%)
Nov 18, 2020 59.45 60.37 58.62 59.41 75,398 +0.16(+0.26%)
Nov 17, 2020 59.78 59.78 58.10 59.25 86,284 -0.84(-1.40%)
Nov 16, 2020 58.02 60.53 58.02 60.09 105,425 +2.94(+5.15%)
Nov 13, 2020 54.93 57.34 54.93 57.15 68,594 +2.74(+5.03%)
Nov 12, 2020 53.50 54.96 53.14 54.41 131,176 +0.13(+0.23%)
Nov 11, 2020 55.88 55.88 53.60 54.29 53,815 -1.56(-2.79%)
Nov 10, 2020 56.98 57.50 55.49 55.85 172,556 -0.41(-0.73%)
Nov 09, 2020 54.94 57.89 53.83 56.26 132,225 +5.10(+9.97%)
Nov 06, 2020 51.28 51.75 50.68 51.16 61,358 +0.35(+0.70%)
Nov 05, 2020 49.92 51.42 49.92 50.80 83,451 +1.36(+2.76%)
Nov 04, 2020 49.99 50.90 49.15 49.44 83,805 -1.47(-2.88%)
Nov 03, 2020 50.88 51.31 50.29 50.91 89,956 +0.66(+1.31%)
Nov 02, 2020 50.71 50.76 49.58 50.25 108,253 +0.14(+0.27%)
Oct 30, 2020 50.63 51.07 49.81 50.11 98,574 -0.62(-1.22%)
Oct 29, 2020 49.24 51.60 49.03 50.73 109,431 +1.00(+2.01%)
Oct 28, 2020 48.95 49.74 48.47 49.73 166,814 -0.06(-0.12%)
Oct 27, 2020 49.80 50.02 48.99 49.79 85,438 -0.41(-0.82%)
Oct 26, 2020 52.16 52.20 50.03 50.20 166,736 -2.48(-4.70%)
Oct 23, 2020 54.10 54.28 52.46 52.68 57,101 -0.84(-1.57%)
Oct 22, 2020 54.37 54.37 52.26 53.52 91,716 -0.78(-1.44%)
Oct 21, 2020 54.39 54.95 53.61 54.30 52,871 +0.10(+0.18%)
Oct 20, 2020 54.30 55.13 53.99 54.20 41,066 +0.23(+0.44%)
Oct 19, 2020 54.65 55.79 53.89 53.97 67,336 -0.70(-1.29%)
Oct 16, 2020 54.34 55.38 54.34 54.67 47,908 +0.15(+0.27%)
Oct 15, 2020 53.93 54.84 53.52 54.53 59,017 -0.16(-0.29%)
Oct 14, 2020 55.07 55.19 54.24 54.68 59,150 -0.24(-0.45%)
Oct 13, 2020 55.87 56.14 54.72 54.93 56,584 -1.48(-2.62%)
Oct 12, 2020 56.43 56.84 55.79 56.41 76,995 +0.12(+0.21%)
Oct 09, 2020 55.51 56.38 55.23 56.29 109,811 +1.63(+2.97%)
Oct 08, 2020 54.44 54.98 53.63 54.66 74,861 +0.94(+1.75%)
Oct 07, 2020 53.43 54.02 52.88 53.73 109,177 +1.14(+2.16%)
Oct 06, 2020 54.10 54.63 51.94 52.59 113,769 -0.70(-1.32%)
Oct 05, 2020 53.25 53.68 52.72 53.29 103,665 +0.19(+0.35%)
Oct 02, 2020 50.42 53.26 49.71 53.11 142,907 +1.77(+3.45%)
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.