Indicators

Materion Corp (NY: MTRN )

112.69 -2.48 (-2.15%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.