Indicators

Materion Corp (NY: MTRN )

115.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.62	27.30	25.92	26.83	145,426	+0.53(+2.01%)
Jan 30, 2012	26.11	26.71	26.04	26.30	248,842	-0.20(-0.76%)
Jan 27, 2012	26.25	26.69	26.00	26.50	76,057	+0.00(+0.00%)
Jan 26, 2012	26.81	27.10	26.03	26.50	138,843	-0.06(-0.24%)
Jan 25, 2012	25.21	26.74	24.99	26.56	175,040	+1.24(+4.90%)
Jan 24, 2012	24.56	25.48	24.23	25.32	107,557	+0.35(+1.39%)
Jan 23, 2012	24.64	25.36	24.16	24.97	103,482	+0.46(+1.86%)
Jan 20, 2012	24.43	24.70	23.97	24.52	136,405	-0.03(-0.11%)
Jan 19, 2012	24.34	24.65	23.86	24.55	137,889	+0.29(+1.20%)
Jan 18, 2012	23.44	24.37	23.44	24.25	191,073	+0.83(+3.54%)
Jan 17, 2012	24.03	24.17	23.12	23.42	203,938	-0.36(-1.50%)
Jan 13, 2012	24.20	24.26	23.38	23.78	146,635	-0.85(-3.44%)
Jan 12, 2012	24.43	24.80	23.96	24.63	68,913	+0.25(+1.01%)
Jan 11, 2012	24.61	24.61	23.90	24.38	160,182	-0.05(-0.19%)
Jan 10, 2012	23.91	24.98	23.82	24.43	135,012	+1.00(+4.28%)
Jan 09, 2012	23.44	23.66	23.04	23.42	94,295	+0.19(+0.82%)
Jan 06, 2012	23.06	23.76	22.59	23.23	128,491	+0.08(+0.35%)
Jan 05, 2012	23.39	23.39	22.64	23.15	109,410	-0.42(-1.78%)

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.