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

Materion Corp (NY: MTRN )

117.00 +1.86 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 31, 2019 57.60 58.54 57.60 57.91 127,602 +0.19(+0.32%)
Dec 30, 2019 57.68 58.23 57.10 57.73 55,756 +0.04(+0.07%)
Dec 27, 2019 57.88 58.06 57.44 57.69 42,602 -0.18(-0.30%)
Dec 26, 2019 58.33 58.83 57.45 57.86 68,215 -0.30(-0.52%)
Dec 24, 2019 57.82 58.31 57.55 58.16 53,997 +0.33(+0.57%)
Dec 23, 2019 57.31 57.85 57.03 57.83 64,392 +0.36(+0.63%)
Dec 20, 2019 57.47 57.90 56.79 57.47 245,556 +0.00(+0.00%)
Dec 19, 2019 57.96 58.30 57.45 57.47 233,701 -0.40(-0.69%)
Dec 18, 2019 58.41 58.41 57.56 57.87 91,866 -0.21(-0.37%)
Dec 17, 2019 57.82 58.49 57.82 58.09 99,279 +0.33(+0.57%)
Dec 16, 2019 58.85 59.40 57.54 57.76 151,300 -0.42(-0.72%)
Dec 13, 2019 59.27 59.54 57.96 58.17 131,606 -1.09(-1.84%)
Dec 12, 2019 58.63 59.61 57.86 59.27 140,272 +0.69(+1.18%)
Dec 11, 2019 58.14 58.92 57.14 58.57 65,302 +0.72(+1.25%)
Dec 10, 2019 57.77 58.34 57.43 57.85 73,686 +0.02(+0.03%)
Dec 09, 2019 57.71 58.70 57.23 57.83 123,252 +0.11(+0.19%)
Dec 06, 2019 57.40 58.34 57.40 57.73 145,054 +1.10(+1.94%)
Dec 05, 2019 57.04 57.81 56.43 56.63 124,506 -0.26(-0.46%)
Dec 04, 2019 56.51 57.71 56.27 56.89 92,600 +0.73(+1.30%)
Dec 03, 2019 56.29 56.93 56.06 56.16 72,541 -0.81(-1.42%)
Dec 02, 2019 57.44 57.72 56.68 56.97 95,980 -0.37(-0.65%)
Nov 29, 2019 57.98 57.98 57.13 57.34 31,002 -0.96(-1.65%)
Nov 27, 2019 57.38 58.33 57.10 58.30 91,570 +0.99(+1.73%)
Nov 26, 2019 57.88 58.29 57.21 57.31 88,672 -0.34(-0.59%)
Nov 25, 2019 56.39 58.24 56.39 57.65 89,368 +1.50(+2.67%)
Nov 22, 2019 56.35 56.76 55.67 56.15 92,288 +0.26(+0.47%)
Nov 21, 2019 56.64 56.89 55.28 55.88 215,088 -0.75(-1.32%)
Nov 20, 2019 56.48 57.65 56.33 56.64 147,108 -0.09(-0.15%)
Nov 19, 2019 57.17 57.58 56.64 56.72 132,962 -0.19(-0.33%)
Nov 18, 2019 57.89 57.89 56.72 56.91 69,601 -1.13(-1.95%)
Nov 15, 2019 57.60 58.06 56.93 58.04 99,166 +0.94(+1.64%)
Nov 14, 2019 56.55 57.99 56.26 57.10 80,153 +0.52(+0.91%)
Nov 13, 2019 56.71 56.99 55.77 56.59 191,188 -0.68(-1.19%)
Nov 12, 2019 56.02 57.88 55.73 57.27 93,881 +1.28(+2.28%)
Nov 11, 2019 56.88 56.91 55.88 55.99 77,856 -1.55(-2.69%)
Nov 08, 2019 57.43 58.19 57.27 57.54 53,484 -0.09(-0.15%)
Nov 07, 2019 58.61 58.91 57.55 57.63 71,534 -0.42(-0.72%)
Nov 06, 2019 57.52 58.72 57.33 58.05 150,743 +0.24(+0.42%)
Nov 05, 2019 57.09 57.88 56.61 57.80 104,925 +1.09(+1.92%)
Nov 04, 2019 56.93 57.05 56.03 56.72 105,746 +0.59(+1.06%)
Nov 01, 2019 55.78 56.77 55.78 56.12 83,511 +0.86(+1.55%)
Oct 31, 2019 55.74 56.27 54.57 55.27 111,304 -0.81(-1.44%)
Oct 30, 2019 55.67 56.18 54.95 56.07 71,387 +0.03(+0.05%)
Oct 29, 2019 55.69 56.84 55.26 56.04 102,635 +0.34(+0.61%)
Oct 28, 2019 54.66 56.39 54.66 55.70 120,987 +1.17(+2.14%)
Oct 25, 2019 56.77 57.73 54.13 54.54 115,805 -2.58(-4.51%)
Oct 24, 2019 57.08 58.34 54.22 57.11 426,168 -2.91(-4.84%)
Oct 23, 2019 59.69 60.20 58.43 60.02 84,356 +0.39(+0.65%)
Oct 22, 2019 59.52 59.88 58.19 59.63 45,127 -0.13(-0.21%)
Oct 21, 2019 60.46 61.11 59.49 59.76 69,771 -0.06(-0.10%)
Oct 18, 2019 60.24 61.00 59.39 59.82 73,021 -0.74(-1.22%)
Oct 17, 2019 60.69 61.36 60.18 60.56 98,321 +0.24(+0.40%)
Oct 16, 2019 59.97 61.06 59.90 60.31 79,338 +0.14(+0.23%)
Oct 15, 2019 59.68 61.44 59.67 60.18 143,561 +0.67(+1.13%)
Oct 14, 2019 59.07 60.03 58.09 59.51 104,792 -0.25(-0.42%)
Oct 11, 2019 57.95 60.28 57.28 59.76 101,406 +2.97(+5.22%)
Oct 10, 2019 57.09 57.20 56.63 56.79 96,036 +0.18(+0.33%)
Oct 09, 2019 57.04 57.33 56.25 56.61 62,338 +0.16(+0.28%)
Oct 08, 2019 56.57 56.85 55.43 56.45 79,238 -0.58(-1.02%)
Oct 07, 2019 57.04 57.64 56.25 57.04 110,476 -0.06(-0.10%)
Oct 04, 2019 57.27 57.36 56.37 57.09 88,139 -0.07(-0.12%)
Oct 03, 2019 57.14 57.50 56.19 57.16 145,942 -0.27(-0.47%)
Oct 02, 2019 58.07 58.31 56.66 57.44 111,748 -1.04(-1.78%)
Oct 01, 2019 59.93 60.23 58.31 58.48 136,160 -1.19(-1.99%)
Sep 30, 2019 59.84 60.36 59.41 59.66 132,155 -0.32(-0.53%)
Sep 27, 2019 59.30 60.87 59.05 59.98 83,922 +0.84(+1.41%)
Sep 26, 2019 60.60 60.60 58.38 59.15 79,106 -1.52(-2.50%)
Sep 25, 2019 59.53 61.30 59.16 60.66 97,794 +1.14(+1.91%)
Sep 24, 2019 61.86 61.95 59.17 59.53 147,567 -2.52(-4.06%)
Sep 23, 2019 61.46 62.53 61.46 62.04 53,176 -0.20(-0.33%)
Sep 20, 2019 62.58 63.12 61.78 62.25 198,391 -0.39(-0.62%)
Sep 19, 2019 63.29 64.14 62.42 62.64 93,069 -0.75(-1.18%)
Sep 18, 2019 64.23 64.46 62.54 63.39 118,622 -1.00(-1.56%)
Sep 17, 2019 64.47 64.75 63.66 64.39 105,559 -0.65(-1.00%)
Sep 16, 2019 65.28 65.88 63.78 65.04 90,700 -0.37(-0.56%)
Sep 13, 2019 65.15 66.85 64.83 65.41 244,878 +0.93(+1.45%)
Sep 12, 2019 63.63 64.59 63.08 64.47 135,723 +1.02(+1.61%)
Sep 11, 2019 62.74 63.86 61.67 63.45 181,080 +1.15(+1.84%)
Sep 10, 2019 61.23 62.80 60.20 62.31 112,796 +1.27(+2.09%)
Sep 09, 2019 59.98 61.05 59.72 61.03 92,068 +1.25(+2.10%)
Sep 06, 2019 59.55 60.40 59.55 59.78 112,617 +0.14(+0.23%)
Sep 05, 2019 58.69 60.69 58.34 59.64 181,863 +1.58(+2.73%)
Sep 04, 2019 57.28 58.33 56.77 58.06 87,462 +1.61(+2.86%)
Sep 03, 2019 56.70 57.35 56.05 56.44 135,903 -0.77(-1.34%)
Aug 30, 2019 58.11 58.11 56.74 57.21 157,046 -0.43(-0.74%)
Aug 29, 2019 58.07 58.26 57.15 57.64 172,273 +0.24(+0.42%)
Aug 28, 2019 56.14 58.15 56.03 57.40 64,476 +1.14(+2.02%)
Aug 27, 2019 57.15 57.22 55.93 56.26 70,615 -0.42(-0.74%)
Aug 26, 2019 56.90 57.20 56.33 56.68 74,444 +0.35(+0.62%)
Aug 23, 2019 58.85 58.90 56.17 56.33 139,460 -2.85(-4.81%)
Aug 22, 2019 59.76 60.22 58.67 59.18 84,768 -0.43(-0.72%)
Aug 21, 2019 59.05 59.95 58.83 59.60 126,497 +1.10(+1.88%)
Aug 20, 2019 58.36 59.02 58.01 58.50 132,607 -0.10(-0.17%)
Aug 19, 2019 57.92 58.98 57.92 58.60 115,817 +1.22(+2.13%)
Aug 16, 2019 56.39 57.48 55.12 57.38 81,809 +1.23(+2.20%)
Aug 15, 2019 56.02 56.35 55.31 56.15 88,655 +0.09(+0.16%)
Aug 14, 2019 56.81 57.21 55.70 56.06 93,063 -1.61(-2.79%)
Aug 13, 2019 56.17 58.16 56.05 57.67 135,372 +1.48(+2.64%)
Aug 12, 2019 57.36 57.41 56.18 56.19 79,575 -1.07(-1.86%)
Aug 09, 2019 57.48 58.02 56.96 57.25 116,119 -0.98(-1.68%)
Aug 08, 2019 57.10 58.57 57.10 58.23 154,434 +0.80(+1.39%)
Aug 07, 2019 56.76 57.63 56.55 57.44 158,847 +0.19(+0.34%)
Aug 06, 2019 56.80 57.40 56.00 57.24 150,399 +0.59(+1.04%)
Aug 05, 2019 57.01 57.46 55.89 56.65 128,578 -0.84(-1.47%)
Aug 02, 2019 58.80 59.50 57.40 57.50 121,477 -2.13(-3.57%)
Aug 01, 2019 59.91 61.09 59.07 59.62 161,838 -0.68(-1.13%)
Jul 31, 2019 60.45 61.82 59.83 60.30 285,876 -0.12(-0.19%)
Jul 30, 2019 61.12 62.03 60.37 60.42 199,814 -1.02(-1.66%)
Jul 29, 2019 61.43 62.06 61.03 61.44 200,685 +0.24(+0.40%)
Jul 26, 2019 59.47 61.52 59.47 61.19 195,456 +2.25(+3.82%)
Jul 25, 2019 61.94 63.79 58.63 58.94 275,986 -2.54(-4.14%)
Jul 24, 2019 60.48 61.86 59.84 61.48 231,826 +0.49(+0.80%)
Jul 23, 2019 61.78 62.39 60.51 61.00 117,645 +0.04(+0.06%)
Jul 22, 2019 61.54 62.32 60.88 60.96 114,317 -0.42(-0.68%)
Jul 19, 2019 61.55 62.28 60.73 61.38 181,134 +0.27(+0.44%)
Jul 18, 2019 61.01 61.19 60.45 61.11 123,822 +0.16(+0.25%)
Jul 17, 2019 62.02 62.70 60.91 60.95 124,761 -1.31(-2.10%)
Jul 16, 2019 61.81 62.69 61.63 62.26 140,926 +0.09(+0.14%)
Jul 15, 2019 62.79 62.98 61.53 62.17 188,923 +0.02(+0.03%)
Jul 12, 2019 62.63 63.09 62.02 62.15 125,495 -0.29(-0.47%)
Jul 11, 2019 62.47 62.97 61.94 62.45 89,829 -0.03(-0.05%)
Jul 10, 2019 63.74 63.86 62.41 62.47 105,931 +0.11(+0.17%)
Jul 09, 2019 63.13 63.21 60.91 62.37 190,249 -1.16(-1.83%)
Jul 08, 2019 64.27 64.56 62.95 63.53 122,694 -0.65(-1.01%)
Jul 05, 2019 64.10 64.68 63.28 64.18 101,282 -0.57(-0.88%)
Jul 03, 2019 64.36 64.76 63.74 64.76 86,548 +0.51(+0.80%)
Jul 02, 2019 65.22 65.22 63.80 64.24 77,916 -0.45(-0.69%)
Jul 01, 2019 65.91 65.91 64.27 64.69 108,704 -1.13(-1.71%)
Jun 28, 2019 63.44 65.81 63.44 65.81 507,547 +2.53(+4.00%)
Jun 27, 2019 63.42 64.05 62.83 63.28 114,663 +0.25(+0.40%)
Jun 26, 2019 63.69 64.24 63.00 63.03 109,832 -0.64(-1.01%)
Jun 25, 2019 63.59 64.26 63.29 63.67 185,704 +0.44(+0.69%)
Jun 24, 2019 65.19 65.64 62.93 63.23 144,217 -1.89(-2.91%)
Jun 21, 2019 65.10 65.91 65.02 65.12 258,513 -0.37(-0.56%)
Jun 20, 2019 65.55 66.35 64.81 65.49 210,843 +1.12(+1.73%)
Jun 19, 2019 65.74 65.74 64.14 64.38 184,863 -1.47(-2.23%)
Jun 18, 2019 63.21 66.21 62.94 65.84 137,929 +3.08(+4.90%)
Jun 17, 2019 60.92 63.37 60.92 62.77 140,741 +1.92(+3.16%)
Jun 14, 2019 62.20 62.99 60.71 60.84 62,644 -1.63(-2.61%)
Jun 13, 2019 62.37 62.93 61.52 62.47 88,146 +0.64(+1.04%)
Jun 12, 2019 63.37 63.37 61.54 61.83 95,288 -1.44(-2.27%)
Jun 11, 2019 63.04 63.44 62.37 63.27 92,820 +1.19(+1.92%)
Jun 10, 2019 61.22 63.03 61.18 62.08 73,483 +1.14(+1.86%)
Jun 07, 2019 61.60 62.58 60.85 60.94 127,968 -0.67(-1.09%)
Jun 06, 2019 61.55 62.58 60.57 61.61 177,222 +0.07(+0.11%)
Jun 05, 2019 61.60 61.84 60.53 61.54 72,275 +0.24(+0.40%)
Jun 04, 2019 60.87 61.71 60.27 61.30 174,857 +1.25(+2.09%)
Jun 03, 2019 58.90 60.14 58.18 60.05 156,360 +1.38(+2.35%)
May 31, 2019 59.15 59.98 58.12 58.67 159,703 -1.54(-2.56%)
May 30, 2019 61.58 61.82 60.05 60.21 90,453 -1.55(-2.51%)
May 29, 2019 61.16 61.96 60.69 61.77 143,397 -0.41(-0.66%)
May 28, 2019 62.48 62.99 61.92 62.17 160,940 +0.20(+0.33%)
May 24, 2019 62.23 62.23 61.23 61.97 121,065 +0.50(+0.82%)
May 23, 2019 63.29 63.29 61.07 61.46 65,744 -2.46(-3.84%)
May 22, 2019 62.88 63.94 62.43 63.92 206,760 +0.89(+1.42%)
May 21, 2019 62.35 63.61 62.07 63.03 207,267 +1.13(+1.82%)
May 20, 2019 63.74 63.98 61.00 61.90 173,133 -2.52(-3.92%)
May 17, 2019 64.17 65.03 63.75 64.43 86,548 +0.02(+0.03%)
May 16, 2019 64.71 65.39 63.77 64.41 90,196 +0.33(+0.51%)
May 15, 2019 63.55 64.81 63.53 64.08 79,879 -0.26(-0.41%)
May 14, 2019 64.86 65.95 63.34 64.34 92,738 -0.07(-0.11%)
May 13, 2019 64.97 65.62 63.88 64.41 94,578 -1.57(-2.38%)
May 10, 2019 66.85 66.99 65.81 65.98 79,364 -0.80(-1.20%)
May 09, 2019 66.18 67.31 64.92 66.78 133,462 +0.13(+0.19%)
May 08, 2019 68.14 68.57 66.50 66.65 144,852 -1.80(-2.63%)
May 07, 2019 69.43 69.43 67.30 68.46 160,090 -0.30(-0.44%)
May 06, 2019 66.28 69.22 66.28 68.76 182,574 +0.54(+0.80%)
May 03, 2019 66.92 69.73 66.35 68.21 377,731 +2.03(+3.06%)
May 02, 2019 59.64 69.66 59.11 66.19 553,546 +9.86(+17.51%)
May 01, 2019 56.42 57.20 56.18 56.32 254,040 +0.10(+0.17%)
Apr 30, 2019 56.28 56.59 55.57 56.23 199,172 -0.01(-0.02%)
Apr 29, 2019 55.59 56.46 55.15 56.24 57,744 +0.41(+0.73%)
Apr 26, 2019 55.76 56.64 55.69 55.83 117,860 -0.39(-0.69%)
Apr 25, 2019 56.60 56.79 55.51 56.22 92,707 -0.63(-1.11%)
Apr 24, 2019 56.84 57.56 56.81 56.85 101,892 -0.52(-0.91%)
Apr 23, 2019 56.31 57.40 56.31 57.37 123,361 +0.69(+1.21%)
Apr 22, 2019 57.52 57.52 56.38 56.68 61,707 -1.05(-1.81%)
Apr 18, 2019 58.19 58.53 57.60 57.73 55,524 -0.64(-1.10%)
Apr 17, 2019 57.25 58.55 56.78 58.37 119,521 +1.31(+2.29%)
Apr 16, 2019 56.49 57.39 56.49 57.06 113,835 +0.28(+0.49%)
Apr 15, 2019 56.93 56.96 56.00 56.78 62,477 +0.20(+0.36%)
Apr 12, 2019 56.08 57.23 56.08 56.58 59,342 +0.11(+0.19%)
Apr 11, 2019 56.46 56.67 55.89 56.47 49,935 -0.16(-0.27%)
Apr 10, 2019 55.82 56.96 55.82 56.63 102,346 +0.97(+1.74%)
Apr 09, 2019 56.33 56.34 55.41 55.66 80,586 -0.82(-1.46%)
Apr 08, 2019 56.47 56.94 55.43 56.48 76,161 +0.32(+0.57%)
Apr 05, 2019 55.32 56.32 55.12 56.16 88,137 +0.92(+1.67%)
Apr 04, 2019 54.61 55.40 54.54 55.24 124,451 +0.21(+0.39%)
Apr 03, 2019 55.77 56.02 54.96 55.03 125,357 +0.02(+0.04%)
Apr 02, 2019 55.91 55.91 54.89 55.01 131,564 -0.86(-1.54%)
Apr 01, 2019 56.13 56.39 55.38 55.87 60,205 +0.58(+1.05%)
Mar 29, 2019 55.91 56.26 55.10 55.29 151,195 +0.15(+0.26%)
Mar 28, 2019 54.19 55.41 53.92 55.14 79,450 +1.04(+1.92%)
Mar 27, 2019 54.24 54.24 53.05 54.11 57,557 +0.09(+0.16%)
Mar 26, 2019 53.85 54.45 53.75 54.02 64,733 +0.54(+1.01%)
Mar 25, 2019 53.52 54.43 53.25 53.48 141,779 +0.19(+0.36%)
Mar 22, 2019 54.96 55.29 53.07 53.28 88,343 -2.30(-4.13%)
Mar 21, 2019 54.44 56.31 54.44 55.58 159,879 +1.11(+2.05%)
Mar 20, 2019 54.78 55.45 53.51 54.46 120,308 -0.10(-0.18%)
Mar 19, 2019 55.81 55.81 54.40 54.56 75,771 -0.80(-1.45%)
Mar 18, 2019 55.78 56.17 55.01 55.37 99,586 -0.36(-0.64%)
Mar 15, 2019 55.18 56.06 54.05 55.72 224,161 +0.69(+1.25%)
Mar 14, 2019 55.20 55.67 54.82 55.04 48,963 -0.62(-1.11%)
Mar 13, 2019 56.20 56.63 55.54 55.66 72,871 -0.20(-0.36%)
Mar 12, 2019 55.98 56.14 55.30 55.86 192,236 -0.10(-0.17%)
Mar 11, 2019 55.10 56.01 54.63 55.96 128,242 +1.02(+1.85%)
Mar 08, 2019 55.75 56.26 54.93 54.94 112,493 -1.05(-1.87%)
Mar 07, 2019 56.50 56.64 55.66 55.99 150,052 -0.65(-1.15%)
Mar 06, 2019 57.88 57.95 56.23 56.63 115,534 -1.08(-1.86%)
Mar 05, 2019 57.91 57.99 57.55 57.71 142,811 -0.13(-0.22%)
Mar 04, 2019 56.68 58.01 56.54 57.84 205,011 +1.11(+1.96%)
Mar 01, 2019 56.45 56.85 55.67 56.72 84,318 +0.74(+1.32%)
Feb 28, 2019 56.54 57.16 55.51 55.99 139,618 -0.80(-1.42%)
Feb 27, 2019 55.93 56.79 55.52 56.79 86,228 +0.78(+1.38%)
Feb 26, 2019 56.39 56.78 55.73 56.01 158,694 -0.91(-1.60%)
Feb 25, 2019 56.76 57.23 56.03 56.93 220,197 +0.44(+0.77%)
Feb 22, 2019 55.96 56.68 55.73 56.49 88,137 +0.90(+1.62%)
Feb 21, 2019 56.26 56.72 54.85 55.59 89,586 -0.55(-0.98%)
Feb 20, 2019 55.02 56.70 54.36 56.14 138,239 +1.37(+2.50%)
Feb 19, 2019 54.64 55.24 53.95 54.77 159,351 -0.11(-0.19%)
Feb 15, 2019 55.08 55.74 53.27 54.88 241,121 +1.06(+1.98%)
Feb 14, 2019 48.95 56.00 48.21 53.81 315,583 +8.00(+17.46%)
Feb 13, 2019 46.07 46.82 45.78 45.81 86,391 +0.06(+0.13%)
Feb 12, 2019 45.21 46.11 45.05 45.76 43,514 +0.33(+0.72%)
Feb 11, 2019 45.28 45.50 44.78 45.43 58,699 +0.44(+0.99%)
Feb 08, 2019 44.48 45.02 44.28 44.98 71,240 +0.16(+0.37%)
Feb 07, 2019 45.62 45.62 44.28 44.82 58,792 -0.57(-1.26%)
Feb 06, 2019 45.48 45.55 45.11 45.39 119,449 -0.02(-0.04%)
Feb 05, 2019 45.35 46.89 45.34 45.41 91,321 -0.43(-0.93%)
Feb 04, 2019 45.12 45.91 44.73 45.83 161,017 +0.45(+1.00%)
Feb 01, 2019 45.10 45.40 44.80 45.38 60,487 -0.01(-0.02%)
Jan 31, 2019 45.56 45.90 45.16 45.39 84,369 -0.28(-0.61%)
Jan 30, 2019 45.70 46.05 44.95 45.67 98,412 +0.53(+1.18%)
Jan 29, 2019 45.70 45.70 45.12 45.14 71,078 +0.01(+0.02%)
Jan 28, 2019 45.99 45.99 44.63 45.13 72,350 -0.71(-1.54%)
Jan 25, 2019 45.68 46.59 45.65 45.83 51,078 +0.63(+1.39%)
Jan 24, 2019 44.99 45.70 44.81 45.20 65,173 +0.25(+0.56%)
Jan 23, 2019 45.92 46.13 44.90 44.95 94,578 -0.75(-1.65%)
Jan 22, 2019 45.81 46.08 45.28 45.71 86,534 -0.62(-1.34%)
Jan 18, 2019 46.14 47.06 45.74 46.33 84,061 +0.39(+0.84%)
Jan 17, 2019 45.17 46.50 45.16 45.94 125,736 +0.51(+1.13%)
Jan 16, 2019 45.20 45.95 44.91 45.43 69,345 +0.42(+0.92%)
Jan 15, 2019 44.87 45.68 44.57 45.01 70,476 +0.15(+0.32%)
Jan 14, 2019 45.23 45.23 44.59 44.87 81,694 -0.27(-0.60%)
Jan 11, 2019 44.72 45.28 44.67 45.14 64,312 +0.12(+0.26%)
Jan 10, 2019 44.76 45.11 43.84 45.02 84,843 -0.39(-0.85%)
Jan 09, 2019 44.56 45.66 44.37 45.41 124,827 +0.82(+1.84%)
Jan 08, 2019 44.08 44.60 43.54 44.59 155,898 +0.34(+0.77%)
Jan 07, 2019 42.90 44.27 42.73 44.25 153,631 +1.25(+2.90%)
Jan 04, 2019 41.50 43.26 41.50 43.00 166,572 +1.84(+4.46%)
Jan 03, 2019 43.16 43.16 41.10 41.16 133,535 -2.29(-5.27%)
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.