Indicators

Materion Corp (NY: MTRN )

115.02 +0.08 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.65	46.65	46.65	0	-0.34(-0.72%)
Dec 28, 2017	46.80	47.09	46.65	46.99	43,955	+0.19(+0.41%)
Dec 27, 2017	46.94	47.13	46.56	46.80	91,753	-0.14(-0.31%)
Dec 26, 2017	46.56	47.04	46.56	46.94	41,267	+0.53(+1.14%)
Dec 22, 2017	46.99	46.99	46.13	46.41	130,510	-0.62(-1.33%)
Dec 21, 2017	46.80	47.28	46.65	47.04	166,289	+0.24(+0.51%)
Dec 20, 2017	46.99	47.28	46.61	46.80	278,128	+0.00(+0.00%)
Dec 19, 2017	47.09	47.13	46.22	46.80	155,115	-0.24(-0.51%)
Dec 18, 2017	46.89	47.42	46.75	47.04	164,575	+0.58(+1.24%)
Dec 15, 2017	46.70	46.70	45.89	46.46	321,296	+0.14(+0.31%)
Dec 14, 2017	46.37	46.65	45.93	46.32	102,248	-0.05(-0.10%)
Dec 13, 2017	45.69	46.61	45.55	46.37	74,972	+0.53(+1.15%)
Dec 12, 2017		46.13	45.69	45.84	70,448	+0.14(+0.32%)
Dec 11, 2017	45.55	45.93	45.31	45.69	85,758	+0.29(+0.63%)
Dec 08, 2017	45.79	46.03	45.26	45.41	69,276	+0.00(+0.00%)
Dec 07, 2017	45.84	46.61	45.26		56,080	+0.00(+0.00%)
Dec 06, 2017	46.46	46.99	45.84	45.89	62,467	-0.77(-1.65%)
Dec 05, 2017	46.94	47.57	46.08	46.65	147,431	-0.38(-0.82%)
Dec 04, 2017	47.52	47.52	46.75	47.04	99,393	+0.05(+0.10%)

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.