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

Materion Corp (NY: MTRN )

114.04 -1.09 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 30, 2011 22.18 22.62 22.12 22.15 81,899 +0.03(+0.12%)
Dec 29, 2011 21.98 22.37 21.77 22.12 80,762 +0.25(+1.13%)
Dec 28, 2011 22.66 22.68 21.54 21.87 118,909 -0.91(-4.00%)
Dec 27, 2011 22.78 23.19 22.65 22.78 51,584 -0.05(-0.20%)
Dec 23, 2011 23.21 23.21 22.52 22.83 77,496 +0.00(+0.00%)
Dec 21, 2011 22.87 22.96 22.07 22.83 119,033 -0.25(-1.07%)
Dec 20, 2011 21.49 23.11 21.49 23.08 140,669 +2.27(+10.92%)
Dec 19, 2011 21.64 21.67 20.68 20.81 125,120 -0.64(-2.98%)
Dec 16, 2011 22.07 22.35 21.33 21.44 498,949 -0.36(-1.67%)
Dec 15, 2011 21.60 22.07 21.09 21.81 152,302 +0.79(+3.78%)
Dec 14, 2011 21.37 21.75 20.95 21.02 136,248 -0.56(-2.58%)
Dec 13, 2011 22.70 22.70 21.54 21.57 169,275 -0.79(-3.55%)
Dec 12, 2011 22.97 22.97 22.05 22.37 165,157 -1.13(-4.81%)
Dec 09, 2011 21.85 23.82 21.85 23.50 138,479 +1.77(+8.14%)
Dec 08, 2011 22.27 22.61 21.64 21.73 186,626 -0.90(-3.99%)
Dec 07, 2011 22.53 22.81 21.91 22.63 153,886 -0.13(-0.56%)
Dec 06, 2011 22.71 23.35 22.23 22.76 113,263 +0.02(+0.08%)
Dec 05, 2011 22.73 23.56 22.46 22.74 136,301 +0.48(+2.17%)
Dec 02, 2011 22.45 22.93 22.11 22.26 161,527 +0.25(+1.12%)
Dec 01, 2011 22.28 22.44 21.63 22.01 202,782 -0.42(-1.87%)
Nov 30, 2011 21.07 22.44 20.80 22.43 313,530 +2.43(+12.13%)
Nov 29, 2011 19.69 20.21 19.69 20.00 421,403 +0.66(+3.39%)
Nov 28, 2011 18.75 19.53 18.75 19.35 265,780 +1.40(+7.83%)
Nov 25, 2011 17.98 18.42 17.81 17.94 70,525 -0.20(-1.11%)
Nov 23, 2011 19.04 19.05 18.11 18.14 187,918 -1.12(-5.82%)
Nov 22, 2011 19.86 19.98 18.96 19.26 176,405 -0.47(-2.36%)
Nov 21, 2011 20.90 20.93 19.40 19.73 219,028 -1.71(-8.00%)
Nov 18, 2011 21.67 21.71 21.23 21.44 132,753 -0.14(-0.63%)
Nov 17, 2011 21.83 22.26 21.21 21.58 179,997 -0.34(-1.54%)
Nov 16, 2011 22.62 23.04 21.81 21.92 125,666 -1.04(-4.53%)
Nov 15, 2011 22.33 23.12 21.93 22.96 125,264 +0.54(+2.40%)
Nov 14, 2011 22.75 23.01 22.16 22.42 101,098 -0.38(-1.68%)
Nov 11, 2011 22.16 23.31 22.14 22.80 211,966 +0.97(+4.43%)
Nov 10, 2011 22.00 22.25 21.46 21.84 291,147 +0.26(+1.23%)
Nov 09, 2011 22.25 22.58 21.34 21.57 251,996 -1.50(-6.48%)
Nov 08, 2011 23.41 23.41 22.42 23.07 189,269 +0.02(+0.08%)
Nov 07, 2011 23.42 23.61 22.13 23.05 145,505 -0.38(-1.63%)
Nov 04, 2011 23.78 23.92 23.03 23.43 144,209 -0.65(-2.69%)
Nov 03, 2011 23.61 24.24 22.79 24.08 143,413 +0.75(+3.21%)
Nov 02, 2011 23.53 23.68 22.66 23.33 156,784 +0.21(+0.91%)
Nov 01, 2011 22.73 23.56 22.37 23.12 220,840 -0.99(-4.12%)
Oct 31, 2011 25.69 25.95 23.89 24.12 183,874 -2.16(-8.23%)
Oct 28, 2011 25.24 27.50 25.24 26.28 234,436 +0.23(+0.88%)
Oct 27, 2011 23.70 26.16 22.44 26.05 583,937 +1.82(+7.49%)
Oct 26, 2011 24.00 24.43 23.37 24.24 273,028 +0.73(+3.10%)
Oct 25, 2011 24.72 24.72 23.43 23.51 149,904 -1.51(-6.05%)
Oct 24, 2011 23.60 25.18 23.51 25.02 193,088 +1.67(+7.15%)
Oct 21, 2011 23.70 23.96 23.08 23.35 188,407 +0.22(+0.95%)
Oct 20, 2011 23.56 23.74 21.93 23.13 158,683 -0.46(-1.93%)
Oct 19, 2011 25.12 25.12 23.26 23.59 158,423 -1.64(-6.51%)
Oct 18, 2011 23.52 25.39 23.18 25.23 189,649 +1.50(+6.34%)
Oct 17, 2011 24.95 24.95 23.48 23.72 121,739 -1.33(-5.31%)
Oct 14, 2011 24.65 25.16 24.54 25.06 130,876 +0.58(+2.39%)
Oct 13, 2011 23.99 24.51 23.46 24.47 119,187 +0.36(+1.47%)
Oct 12, 2011 23.69 24.57 23.69 24.12 310,838 +0.60(+2.56%)
Oct 11, 2011 22.47 23.85 22.31 23.51 281,171 +0.79(+3.49%)
Oct 10, 2011 22.80 22.91 22.09 22.72 345,169 +0.22(+0.97%)
Oct 07, 2011 22.55 22.78 22.06 22.50 355,189 +0.12(+0.53%)
Oct 06, 2011 21.74 22.55 21.74 22.38 210,321 +1.15(+5.41%)
Oct 05, 2011 21.67 22.53 20.62 21.23 220,389 -0.21(-0.98%)
Oct 04, 2011 18.58 21.57 18.08 21.44 240,521 +2.72(+14.52%)
Oct 03, 2011 20.60 20.98 18.72 18.73 224,442 -1.96(-9.48%)
Sep 30, 2011 20.66 21.36 20.47 20.69 203,098 -0.54(-2.54%)
Sep 29, 2011 20.93 21.54 20.25 21.23 197,229 +0.95(+4.68%)
Sep 28, 2011 22.00 22.00 20.10 20.28 214,141 -1.69(-7.68%)
Sep 27, 2011 21.09 22.89 21.09 21.96 210,695 +0.91(+4.33%)
Sep 26, 2011 20.61 21.09 19.81 21.05 148,458 +0.68(+3.31%)
Sep 23, 2011 19.62 20.97 19.25 20.38 368,002 +0.35(+1.73%)
Sep 22, 2011 20.59 21.20 19.58 20.03 293,080 -1.43(-6.67%)
Sep 21, 2011 22.37 22.96 21.39 21.46 160,116 -0.88(-3.96%)
Sep 20, 2011 23.46 23.80 22.27 22.35 245,545 -0.99(-4.26%)
Sep 19, 2011 23.40 23.44 22.44 23.34 427,117 -0.50(-2.10%)
Sep 16, 2011 25.13 25.15 23.81 23.84 460,569 -1.07(-4.28%)
Sep 15, 2011 24.50 24.97 23.76 24.91 126,854 +0.61(+2.52%)
Sep 14, 2011 23.99 24.83 22.83 24.30 263,837 +0.55(+2.30%)
Sep 13, 2011 23.88 24.20 23.27 23.75 164,509 -0.03(-0.11%)
Sep 12, 2011 23.57 24.66 22.90 23.78 104,186 -0.29(-1.21%)
Sep 09, 2011 24.68 25.26 23.32 24.07 276,266 -1.07(-4.25%)
Sep 08, 2011 24.97 25.73 24.93 25.14 154,767 -0.17(-0.68%)
Sep 07, 2011 25.54 26.14 25.06 25.31 213,017 +0.28(+1.13%)
Sep 06, 2011 24.18 25.12 23.30 25.03 257,176 -0.21(-0.83%)
Sep 02, 2011 25.22 26.41 25.05 25.24 225,116 -0.33(-1.28%)
Sep 01, 2011 26.17 26.48 25.32 25.57 125,970 -0.61(-2.33%)
Aug 31, 2011 26.39 26.43 25.69 26.18 140,188 +0.09(+0.35%)
Aug 30, 2011 25.68 26.19 25.34 26.09 251,094 +0.23(+0.88%)
Aug 29, 2011 25.90 25.94 25.26 25.86 138,013 +0.41(+1.61%)
Aug 26, 2011 24.14 25.55 23.73 25.45 111,856 +1.18(+4.85%)
Aug 25, 2011 25.83 25.83 24.24 24.27 132,503 -1.30(-5.10%)
Aug 24, 2011 24.88 25.60 24.68 25.58 155,185 +0.54(+2.15%)
Aug 23, 2011 24.45 25.08 23.52 25.04 203,124 +0.87(+3.59%)
Aug 22, 2011 25.10 25.54 23.72 24.17 191,418 -0.05(-0.23%)
Aug 19, 2011 24.68 26.11 24.18 24.23 175,771 -1.09(-4.32%)
Aug 18, 2011 26.27 26.44 24.96 25.32 159,938 -1.86(-6.85%)
Aug 17, 2011 27.43 27.82 26.73 27.18 177,564 -0.15(-0.53%)
Aug 16, 2011 28.55 28.70 27.23 27.33 141,077 -1.75(-6.02%)
Aug 15, 2011 28.16 29.12 27.98 29.08 75,749 +1.57(+5.70%)
Aug 12, 2011 29.13 29.13 27.14 27.51 174,614 -1.23(-4.28%)
Aug 11, 2011 26.87 29.24 26.49 28.74 192,345 +2.07(+7.76%)
Aug 10, 2011 28.24 28.79 26.53 26.67 266,980 -2.03(-7.09%)
Aug 09, 2011 27.14 28.88 24.76 28.70 353,919 +3.85(+15.49%)
Aug 08, 2011 27.14 27.46 24.86 24.86 451,598 -3.39(-12.01%)
Aug 05, 2011 29.99 29.99 27.54 28.25 242,913 -1.22(-4.15%)
Aug 04, 2011 30.90 31.33 29.43 29.47 232,157 -2.18(-6.89%)
Aug 03, 2011 31.59 31.70 29.91 31.65 200,835 -0.04(-0.12%)
Aug 02, 2011 33.46 34.11 31.49 31.69 216,030 -2.33(-6.84%)
Aug 01, 2011 35.20 35.98 33.83 34.01 237,151 -0.76(-2.18%)
Jul 29, 2011 36.99 36.99 33.25 34.77 309,825 -2.98(-7.90%)
Jul 28, 2011 36.65 38.35 36.56 37.75 176,713 +0.99(+2.68%)
Jul 27, 2011 37.59 37.59 36.48 36.77 161,447 -1.06(-2.80%)
Jul 26, 2011 37.63 37.85 36.71 37.83 99,550 +0.39(+1.05%)
Jul 25, 2011 37.13 38.00 36.99 37.43 95,270 -0.16(-0.41%)
Jul 22, 2011 37.93 37.94 37.48 37.59 81,350 -0.26(-0.70%)
Jul 21, 2011 37.48 38.27 36.82 37.85 209,703 +0.72(+1.94%)
Jul 20, 2011 37.67 37.80 36.91 37.13 166,568 -0.45(-1.19%)
Jul 19, 2011 36.30 37.79 36.30 37.58 173,766 +1.78(+4.97%)
Jul 18, 2011 35.75 36.71 35.60 35.80 106,548 -0.16(-0.46%)
Jul 15, 2011 35.66 36.60 35.39 35.97 154,821 +0.49(+1.39%)
Jul 14, 2011 36.56 36.92 35.18 35.47 141,658 -0.87(-2.38%)
Jul 13, 2011 35.42 37.06 34.99 36.34 156,106 +1.29(+3.67%)
Jul 12, 2011 34.51 35.45 34.21 35.05 103,866 +0.37(+1.08%)
Jul 11, 2011 34.82 34.85 34.43 34.68 132,217 -0.58(-1.66%)
Jul 08, 2011 35.14 35.40 34.49 35.26 90,568 -0.39(-1.10%)
Jul 07, 2011 35.53 36.19 34.99 35.66 84,567 +0.82(+2.36%)
Jul 06, 2011 34.77 34.98 34.30 34.83 147,855 +0.09(+0.26%)
Jul 05, 2011 33.89 34.80 33.78 34.74 154,944 +0.83(+2.45%)
Jul 01, 2011 33.80 34.33 32.98 33.91 120,071 +0.19(+0.57%)
Jun 30, 2011 32.79 33.87 32.59 33.72 180,158 +1.19(+3.67%)
Jun 29, 2011 32.44 32.95 32.10 32.53 66,143 +0.34(+1.05%)
Jun 28, 2011 31.54 32.37 31.47 32.19 105,169 +0.69(+2.20%)
Jun 27, 2011 31.28 31.82 30.66 31.50 57,483 +0.18(+0.58%)
Jun 24, 2011 31.52 32.35 30.80 31.31 121,051 -0.19(-0.61%)
Jun 23, 2011 30.45 31.56 30.20 31.50 211,568 +0.16(+0.49%)
Jun 22, 2011 31.71 32.05 31.17 31.35 136,072 -0.72(-2.25%)
Jun 21, 2011 31.24 32.18 30.82 32.07 112,924 +1.21(+3.93%)
Jun 20, 2011 30.98 31.09 30.56 30.86 132,480 +0.39(+1.29%)
Jun 17, 2011 32.35 32.51 30.36 30.46 343,848 -1.54(-4.82%)
Jun 16, 2011 32.67 32.96 31.12 32.01 278,811 -0.64(-1.96%)
Jun 15, 2011 33.60 33.80 32.23 32.65 136,774 -1.17(-3.45%)
Jun 14, 2011 33.11 33.87 33.02 33.81 150,460 +0.94(+2.86%)
Jun 13, 2011 32.39 33.17 32.16 32.87 185,122 +0.61(+1.89%)
Jun 10, 2011 32.48 32.84 31.65 32.26 117,603 -0.56(-1.70%)
Jun 09, 2011 32.98 33.64 32.70 32.82 98,416 -0.02(-0.06%)
Jun 08, 2011 33.66 33.79 32.61 32.84 98,633 -0.91(-2.70%)
Jun 07, 2011 34.09 34.75 33.67 33.75 74,794 +0.03(+0.08%)
Jun 06, 2011 34.75 35.19 33.54 33.72 100,787 -0.93(-2.69%)
Jun 03, 2011 35.05 35.76 34.61 34.65 175,279 +1.97(+6.03%)
May 24, 2011 32.24 33.30 32.24 32.68 107,781 +0.52(+1.62%)
May 23, 2011 32.39 32.65 31.52 32.16 124,572 -0.86(-2.60%)
May 20, 2011 33.30 33.63 32.01 33.02 114,205 -0.67(-1.98%)
May 19, 2011 34.94 34.94 32.76 33.68 140,349 -0.88(-2.56%)
May 18, 2011 34.08 34.83 33.94 34.57 69,572 +0.63(+1.85%)
May 17, 2011 33.20 34.20 32.63 33.94 100,697 +0.57(+1.72%)
May 16, 2011 33.80 35.50 33.34 33.37 152,068 -0.96(-2.79%)
May 13, 2011 35.50 35.50 33.95 34.32 174,923 -1.02(-2.89%)
May 12, 2011 34.11 36.06 34.02 35.34 135,919 +0.87(+2.51%)
May 11, 2011 36.43 36.43 33.83 34.48 159,457 -2.14(-5.85%)
May 10, 2011 36.40 36.77 36.12 36.62 60,542 +0.49(+1.36%)
May 09, 2011 34.73 36.50 34.73 36.13 98,620 +1.25(+3.58%)
May 06, 2011 35.20 35.47 34.50 34.88 94,762 +0.24(+0.68%)
May 05, 2011 35.31 36.01 34.47 34.64 109,879 -1.20(-3.36%)
May 04, 2011 36.50 36.55 35.46 35.85 114,190 -0.72(-1.97%)
May 03, 2011 37.63 37.91 35.80 36.57 108,475 -1.10(-2.93%)
May 02, 2011 37.62 37.69 37.57 37.67 112,484 -0.42(-1.10%)
Apr 29, 2011 38.87 39.04 37.01 38.09 133,352 -0.66(-1.69%)
Apr 28, 2011 38.31 40.13 37.73 38.75 176,346 +1.34(+3.58%)
Apr 27, 2011 37.39 37.61 35.90 37.41 96,298 +0.15(+0.39%)
Apr 26, 2011 36.17 37.61 35.84 37.26 116,918 +1.23(+3.42%)
Apr 25, 2011 36.59 36.60 35.57 36.03 60,726 -0.60(-1.64%)
Apr 21, 2011 36.69 36.69 36.00 36.63 77,077 +0.16(+0.43%)
Apr 20, 2011 35.91 36.58 35.58 36.48 63,899 +1.01(+2.85%)
Apr 19, 2011 35.40 35.56 34.86 35.46 69,323 +0.30(+0.86%)
Apr 18, 2011 35.65 35.86 35.12 35.16 92,498 -0.97(-2.68%)
Apr 15, 2011 35.55 36.48 35.55 36.13 87,102 +0.43(+1.20%)
Apr 14, 2011 34.88 35.96 34.52 35.70 81,852 +0.97(+2.78%)
Apr 13, 2011 35.57 35.98 34.16 34.73 106,000 -0.56(-1.58%)
Apr 12, 2011 36.34 36.69 34.82 35.29 95,291 -1.41(-3.85%)
Apr 11, 2011 37.00 37.40 36.11 36.70 99,958 -0.32(-0.86%)
Apr 08, 2011 37.77 38.13 36.95 37.02 57,019 -0.86(-2.26%)
Apr 07, 2011 37.79 38.29 37.40 37.88 109,129 +0.27(+0.73%)
Apr 06, 2011 37.58 37.86 37.36 37.61 65,189 +0.05(+0.12%)
Apr 05, 2011 37.08 38.24 37.08 37.56 104,386 +0.35(+0.93%)
Apr 04, 2011 37.41 37.48 36.95 37.21 79,116 -0.02(-0.05%)
Apr 01, 2011 37.35 37.47 36.81 37.23 137,929 +0.02(+0.05%)
Mar 31, 2011 37.09 37.49 36.90 37.21 94,830 -0.01(-0.02%)
Mar 30, 2011 37.37 37.84 36.47 37.22 126,253 +0.01(+0.02%)
Mar 29, 2011 36.97 37.54 36.94 37.21 88,130 +0.15(+0.39%)
Mar 28, 2011 36.94 37.77 36.61 37.07 121,158 +0.16(+0.44%)
Mar 25, 2011 37.91 38.65 36.82 36.90 124,239 -0.74(-1.96%)
Mar 24, 2011 37.97 38.30 37.18 37.64 78,503 +0.13(+0.34%)
Mar 23, 2011 37.46 38.23 36.83 37.52 94,913 +0.05(+0.12%)
Mar 22, 2011 38.31 38.32 36.80 37.47 117,708 -0.60(-1.58%)
Mar 21, 2011 36.18 38.10 36.18 38.07 198,452 +2.02(+5.59%)
Mar 18, 2011 36.24 37.38 35.66 36.06 839,343 -0.01(-0.03%)
Mar 17, 2011 36.31 36.48 35.56 36.07 100,949 +0.28(+0.79%)
Mar 16, 2011 36.13 36.59 35.34 35.78 128,970 -0.59(-1.63%)
Mar 15, 2011 36.64 37.20 36.27 36.38 174,755 +0.11(+0.30%)
Mar 14, 2011 35.93 37.03 35.12 36.27 139,979 -0.18(-0.50%)
Mar 11, 2011 18242 38.31 35.82 36.45 156,252 -0.62(-1.67%)
Mar 10, 2011 18242 38.30 36.00 37.07 178,091 -1.11(-2.91%)
Mar 09, 2011 40.57 40.57 37.57 38.18 172,390 -2.36(-5.83%)
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.