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

Materion Corp (NY: MTRN )

115.30 +0.13 (+0.12%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2019 45.51 45.85 45.10 45.33 84,468 -0.28(-0.61%)
Jan 30, 2019 45.64 45.99 44.90 45.62 98,527 +0.53(+1.18%)
Jan 29, 2019 45.64 45.64 45.06 45.08 71,161 +0.01(+0.02%)
Jan 28, 2019 45.93 45.93 44.58 45.07 72,435 -0.71(-1.54%)
Jan 25, 2019 45.62 46.53 45.60 45.78 51,138 +0.63(+1.39%)
Jan 24, 2019 44.94 45.64 44.76 45.15 65,249 +0.25(+0.56%)
Jan 23, 2019 45.87 46.08 44.85 44.90 94,689 -0.75(-1.65%)
Jan 22, 2019 45.76 46.03 45.23 45.65 86,636 -0.62(-1.34%)
Jan 18, 2019 46.09 47.01 45.68 46.27 84,160 +0.39(+0.84%)
Jan 17, 2019 45.11 46.45 45.10 45.89 125,884 +0.51(+1.13%)
Jan 16, 2019 45.15 45.90 44.86 45.37 69,426 +0.42(+0.92%)
Jan 15, 2019 44.81 45.62 44.52 44.96 70,559 +0.14(+0.32%)
Jan 14, 2019 45.18 45.18 44.53 44.81 81,790 -0.27(-0.60%)
Jan 11, 2019 44.67 45.23 44.62 45.08 64,388 +0.12(+0.26%)
Jan 10, 2019 44.71 45.06 43.79 44.97 84,943 -0.39(-0.85%)
Jan 09, 2019 44.50 45.61 44.32 45.35 124,974 +0.82(+1.84%)
Jan 08, 2019 44.03 44.54 43.49 44.53 156,081 +0.34(+0.77%)
Jan 07, 2019 42.85 44.21 42.68 44.20 153,811 +1.25(+2.90%)
Jan 04, 2019 41.45 43.21 41.45 42.95 166,768 +1.84(+4.46%)
Jan 03, 2019 43.11 43.11 41.06 41.11 133,691 -2.29(-5.27%)
Jan 02, 2019 42.48 43.85 42.48 43.40 114,729 -0.06(-0.13%)
Dec 31, 2018 43.45 43.73 42.66 43.46 85,092 +0.32(+0.74%)
Dec 28, 2018 43.41 44.03 42.42 43.14 90,682 -0.21(-0.49%)
Dec 27, 2018 41.70 43.39 41.70 43.35 104,897 +0.88(+2.07%)
Dec 26, 2018 42.10 42.52 41.39 42.48 104,815 +0.52(+1.24%)
Dec 24, 2018 41.64 42.94 41.63 41.95 55,485 +0.21(+0.51%)
Dec 21, 2018 42.03 42.97 41.21 41.74 479,290 -0.24(-0.58%)
Dec 20, 2018 43.09 43.34 41.54 41.98 135,407 -0.70(-1.63%)
Dec 19, 2018 44.61 44.96 41.96 42.68 122,570 -1.91(-4.29%)
Dec 18, 2018 44.07 45.38 44.07 44.59 108,700 +0.89(+2.03%)
Dec 17, 2018 44.93 45.79 43.49 43.70 148,499 -1.25(-2.77%)
Dec 14, 2018 45.33 46.10 44.71 44.95 98,342 -0.85(-1.86%)
Dec 13, 2018 47.08 47.08 45.47 45.80 77,119 -0.57(-1.23%)
Dec 12, 2018 46.60 47.23 45.82 46.37 87,510 +0.83(+1.82%)
Dec 11, 2018 46.87 47.63 45.23 45.54 105,622 -0.55(-1.19%)
Dec 10, 2018 46.83 47.00 45.41 46.09 126,772 -0.75(-1.61%)
Dec 07, 2018 48.34 48.74 46.68 46.84 115,008 -0.98(-2.04%)
Dec 06, 2018 48.05 48.53 46.71 47.82 129,225 -0.53(-1.10%)
Dec 04, 2018 50.48 51.14 48.21 48.35 102,276 -2.63(-5.15%)
Dec 03, 2018 51.80 51.85 50.32 50.98 128,645 -0.11(-0.21%)
Nov 30, 2018 49.90 51.40 49.81 51.08 131,261 +0.59(+1.17%)
Nov 29, 2018 50.94 51.71 50.18 50.49 115,424 -0.70(-1.36%)
Nov 28, 2018 50.91 51.85 49.83 51.19 172,984 +0.38(+0.74%)
Nov 27, 2018 50.23 51.07 49.46 50.81 101,198 +0.05(+0.10%)
Nov 26, 2018 51.46 52.47 50.58 50.76 97,192 -0.44(-0.87%)
Nov 23, 2018 50.89 51.70 50.51 51.21 39,544 -0.50(-0.97%)
Nov 21, 2018 51.71 51.71 51.71 0 -0.40(-0.76%)
Nov 20, 2018 53.25 54.52 52.03 52.11 114,800 -1.96(-3.63%)
Nov 19, 2018 54.53 54.86 53.29 54.07 89,292 -0.66(-1.20%)
Nov 16, 2018 54.10 55.24 53.33 54.72 156,933 +0.68(+1.25%)
Nov 15, 2018 52.78 54.13 52.53 54.05 72,969 +1.18(+2.23%)
Nov 14, 2018 53.61 54.52 52.76 52.87 135,364 -0.56(-1.05%)
Nov 13, 2018 53.91 54.51 53.30 53.43 85,608 -0.55(-1.02%)
Nov 12, 2018 55.08 55.24 53.62 53.98 53,728 -0.61(-1.11%)
Nov 09, 2018 55.26 55.35 54.02 54.59 93,270 -1.43(-2.55%)
Nov 08, 2018 56.63 56.74 55.49 56.02 68,355 -0.79(-1.39%)
Nov 07, 2018 56.13 57.28 55.80 56.81 163,149 +1.30(+2.34%)
Nov 06, 2018 55.60 55.62 54.14 55.51 131,393 +0.12(+0.21%)
Nov 05, 2018 56.85 57.50 54.94 55.40 87,304 -1.03(-1.83%)
Nov 02, 2018 55.99 56.83 55.62 56.43 220,274 +0.67(+1.19%)
Nov 01, 2018 55.31 56.13 55.20 55.76 98,344 +0.96(+1.76%)
Oct 31, 2018 56.07 56.31 54.71 54.80 124,337 -0.68(-1.23%)
Oct 30, 2018 54.30 55.68 54.27 55.48 101,611 +1.25(+2.31%)
Oct 29, 2018 57.35 57.35 53.68 54.23 134,257 -1.81(-3.23%)
Oct 26, 2018 54.60 56.35 53.86 56.04 158,153 +0.76(+1.38%)
Oct 25, 2018 50.72 55.53 50.15 55.28 194,519 +6.55(+13.43%)
Oct 24, 2018 51.77 51.77 48.51 48.73 138,571 -3.13(-6.04%)
Oct 23, 2018 52.19 52.35 50.33 51.87 75,994 -1.28(-2.41%)
Oct 22, 2018 52.58 53.37 52.46 53.15 110,840 +0.91(+1.73%)
Oct 19, 2018 52.67 53.20 51.65 52.24 71,973 -0.36(-0.68%)
Oct 18, 2018 53.57 54.02 52.43 52.60 75,075 -1.65(-3.04%)
Oct 17, 2018 54.47 54.58 53.80 54.25 52,555 -0.28(-0.51%)
Oct 16, 2018 53.98 54.71 53.42 54.53 119,621 +0.89(+1.65%)
Oct 15, 2018 53.47 54.08 52.86 53.64 59,292 +0.24(+0.45%)
Oct 12, 2018 54.05 54.96 52.83 53.40 104,018 +0.31(+0.58%)
Oct 11, 2018 53.39 54.41 52.90 53.09 106,295 -0.47(-0.88%)
Oct 10, 2018 54.30 54.78 53.45 53.56 173,582 -1.24(-2.27%)
Oct 09, 2018 55.89 56.28 54.63 54.81 133,796 -1.72(-3.04%)
Oct 08, 2018 56.52 56.93 55.64 56.52 73,900 -0.62(-1.08%)
Oct 05, 2018 57.16 57.66 56.19 57.14 100,077 -0.31(-0.54%)
Oct 04, 2018 57.85 58.04 57.06 57.45 97,362 -0.38(-0.65%)
Oct 03, 2018 57.59 58.15 56.86 57.83 70,781 +0.38(+0.65%)
Oct 02, 2018 58.53 58.89 57.08 57.45 93,402 -1.21(-2.07%)
Oct 01, 2018 58.63 58.76 57.75 58.66 122,626 +0.33(+0.56%)
Sep 28, 2018 56.36 58.92 56.26 58.34 230,749 +1.69(+2.98%)
Sep 27, 2018 57.08 57.57 56.46 56.65 110,009 -0.24(-0.42%)
Sep 26, 2018 56.94 57.52 56.07 56.89 111,146 -0.19(-0.34%)
Sep 25, 2018 57.08 57.90 56.89 57.08 139,454 +0.24(+0.42%)
Sep 24, 2018 57.13 57.81 56.51 56.84 52,242 -0.05(-0.08%)
Sep 21, 2018 57.32 57.47 56.48 56.89 227,845 -0.24(-0.42%)
Sep 20, 2018 57.08 57.47 56.55 57.13 77,421 +0.48(+0.85%)
Sep 19, 2018 56.84 57.61 56.46 56.65 78,360 -0.10(-0.17%)
Sep 18, 2018 57.37 57.85 56.70 56.75 92,327 -0.34(-0.59%)
Sep 17, 2018 57.23 57.32 56.70 57.08 153,820 -0.19(-0.34%)
Sep 14, 2018 56.70 57.57 56.65 57.28 89,810 +0.58(+1.02%)
Sep 13, 2018 57.61 57.76 56.46 56.70 153,659 -0.58(-1.01%)
Sep 12, 2018 56.60 57.42 55.88 57.28 133,049 +0.58(+1.02%)
Sep 11, 2018 56.46 57.13 55.64 56.70 71,320 -0.19(-0.34%)
Sep 10, 2018 58.24 58.24 56.65 56.89 260,690 -1.30(-2.24%)
Sep 07, 2018 59.16 59.64 57.95 58.19 87,321 -1.21(-2.03%)
Sep 06, 2018 60.02 60.60 59.30 59.40 153,011 -0.48(-0.81%)
Sep 05, 2018 60.65 60.70 59.78 59.88 110,643 -0.92(-1.51%)
Sep 04, 2018 61.23 61.76 59.93 60.80 145,543 -0.72(-1.18%)
Aug 31, 2018 61.52 61.52 61.52 0 +0.39(+0.63%)
Aug 30, 2018 61.66 61.81 60.89 61.13 91,059 -0.77(-1.25%)
Aug 29, 2018 61.37 62.19 61.04 61.90 111,443 +0.72(+1.18%)
Aug 28, 2018 61.37 61.86 60.84 61.18 81,491 -0.05(-0.08%)
Aug 27, 2018 61.52 62.48 61.09 61.23 113,320 -0.10(-0.16%)
Aug 24, 2018 60.89 61.66 60.27 61.33 67,098 +0.72(+1.19%)
Aug 23, 2018 60.55 60.80 59.98 60.60 94,755 -0.14(-0.24%)
Aug 22, 2018 60.41 61.09 59.98 60.75 113,853 +0.39(+0.64%)
Aug 21, 2018 60.17 60.99 60.12 60.36 111,056 +0.19(+0.32%)
Aug 20, 2018 59.93 60.27 59.45 60.17 144,220 +0.68(+1.14%)
Aug 17, 2018 59.63 59.83 59.01 59.49 69,082 -0.34(-0.56%)
Aug 16, 2018 60.31 60.98 59.39 59.83 111,003 +0.29(+0.49%)
Aug 15, 2018 61.37 61.37 58.09 59.54 235,108 -2.26(-3.66%)
Aug 14, 2018 61.61 62.47 61.22 61.80 113,872 +0.19(+0.31%)
Aug 13, 2018 61.80 62.04 61.08 61.61 135,080 -0.19(-0.31%)
Aug 10, 2018 61.13 62.18 61.13 61.80 72,407 +0.29(+0.47%)
Aug 09, 2018 62.04 62.09 61.13 61.51 81,373 -0.53(-0.85%)
Aug 08, 2018 62.04 62.33 61.17 62.04 84,544 +0.10(+0.16%)
Aug 07, 2018 62.38 62.67 61.75 61.94 94,597 +0.05(+0.08%)
Aug 06, 2018 61.08 62.04 61.03 61.90 80,497 +0.72(+1.18%)
Aug 03, 2018 61.56 61.70 60.60 61.17 84,769 -0.24(-0.39%)
Aug 02, 2018 60.60 61.56 60.46 61.41 75,483 +0.29(+0.47%)
Aug 01, 2018 60.02 61.22 59.56 61.13 88,147 +0.77(+1.28%)
Jul 31, 2018 59.30 60.69 58.38 60.36 104,960 +1.30(+2.20%)
Jul 30, 2018 59.39 60.03 58.91 59.06 113,351 +0.00(+0.00%)
Jul 27, 2018 59.73 61.08 58.77 59.06 158,111 -0.14(-0.24%)
Jul 26, 2018 55.11 59.68 54.29 59.20 243,444 +3.51(+6.31%)
Jul 25, 2018 55.30 55.83 54.63 55.69 109,290 +0.34(+0.61%)
Jul 24, 2018 54.24 56.17 53.95 55.35 127,155 +1.68(+3.14%)
Jul 23, 2018 53.71 54.29 53.06 53.67 102,435 -0.05(-0.09%)
Jul 20, 2018 53.81 54.15 53.62 53.71 41,649 -0.10(-0.18%)
Jul 19, 2018 54.00 54.20 53.57 53.81 52,389 -0.58(-1.06%)
Jul 18, 2018 53.52 54.44 53.33 54.39 39,373 +0.72(+1.35%)
Jul 17, 2018 53.23 54.05 53.23 53.67 33,073 +0.58(+1.09%)
Jul 16, 2018 53.28 53.62 52.53 53.09 75,159 -0.39(-0.72%)
Jul 13, 2018 53.52 54.29 53.38 53.47 38,474 -0.05(-0.09%)
Jul 12, 2018 53.67 53.78 53.23 53.52 41,174 +0.43(+0.82%)
Jul 11, 2018 53.38 53.71 52.89 53.09 49,180 -0.77(-1.43%)
Jul 10, 2018 54.34 54.58 53.32 53.86 75,213 -0.53(-0.97%)
Jul 09, 2018 54.68 54.68 53.95 54.39 65,967 +0.05(+0.09%)
Jul 06, 2018 53.33 54.68 53.28 54.34 99,908 +1.01(+1.90%)
Jul 05, 2018 53.18 53.42 52.75 53.33 74,304 +0.53(+1.00%)
Jul 03, 2018 52.80 52.80 52.80 0 -0.48(-0.90%)
Jul 02, 2018 51.88 53.23 51.69 53.28 172,269 +1.16(+2.22%)
Jun 29, 2018 52.27 52.56 51.98 52.13 135,391 +0.10(+0.18%)
Jun 28, 2018 51.79 52.17 51.26 52.03 69,451 +0.19(+0.37%)
Jun 27, 2018 52.22 53.04 51.60 51.84 96,730 -0.39(-0.74%)
Jun 26, 2018 51.69 52.51 51.64 52.22 80,059 +0.53(+1.02%)
Jun 25, 2018 52.32 52.41 50.97 51.69 114,261 -1.20(-2.27%)
Jun 22, 2018 53.42 53.81 52.61 52.90 171,160 -0.14(-0.27%)
Jun 21, 2018 53.47 53.47 52.85 53.04 105,398 -0.24(-0.45%)
Jun 20, 2018 53.57 54.15 53.38 53.28 66,978 +0.00(+0.00%)
Jun 19, 2018 53.57 54.20 52.28 53.28 100,794 -0.96(-1.77%)
Jun 18, 2018 53.57 54.24 53.47 54.24 51,678 +0.53(+0.99%)
Jun 15, 2018 54.24 52.90 53.71 188,113 -0.53(-0.98%)
Jun 14, 2018 53.95 54.24 53.23 54.24 83,404 +0.48(+0.90%)
Jun 13, 2018 54.15 54.58 53.33 53.76 62,117 -0.48(-0.89%)
Jun 12, 2018 54.48 54.48 53.71 54.24 46,191 -0.38(-0.70%)
Jun 11, 2018 54.15 54.77 54.05 54.63 76,703 +0.53(+0.98%)
Jun 08, 2018 54.44 54.68 54.05 54.10 67,244 -0.24(-0.44%)
Jun 07, 2018 54.58 54.77 54.15 54.34 151,774 -0.19(-0.35%)
Jun 06, 2018 54.77 54.53 74,581 +0.43(+0.80%)
Jun 05, 2018 53.33 54.24 53.33 54.10 56,794 +0.87(+1.63%)
Jun 04, 2018 52.85 53.38 52.56 53.23 109,689 +0.53(+1.00%)
Jun 01, 2018 52.90 53.18 52.41 52.70 89,034 +0.19(+0.37%)
May 31, 2018 52.70 53.42 52.51 52.51 82,613 -0.10(-0.18%)
May 30, 2018 52.41 53.23 52.37 52.61 91,132 +0.67(+1.30%)
May 29, 2018 51.69 52.51 51.64 51.93 126,519 -0.39(-0.74%)
May 25, 2018 52.32 52.32 52.32 0 -0.96(-1.81%)
May 24, 2018 53.62 53.86 53.14 53.28 61,164 -0.43(-0.81%)
May 23, 2018 53.76 54.34 53.09 53.71 65,997 -0.39(-0.71%)
May 22, 2018 55.21 55.30 54.00 54.10 81,712 -0.96(-1.75%)
May 21, 2018 54.63 55.30 54.63 55.06 63,539 +0.63(+1.15%)
May 18, 2018 54.44 54.68 54.00 54.44 76,474 +0.29(+0.53%)
May 17, 2018 54.05 54.77 53.95 54.15 88,362 +0.05(+0.09%)
May 16, 2018 53.71 54.44 53.71 54.10 107,866 +0.67(+1.26%)
May 15, 2018 52.46 53.67 52.16 53.42 122,810 +0.68(+1.29%)
May 14, 2018 52.79 53.23 52.60 52.75 65,533 +0.00(+0.00%)
May 11, 2018 53.08 53.47 52.55 52.75 48,003 -0.19(-0.36%)
May 10, 2018 53.13 53.71 52.94 52.94 113,265 -0.19(-0.36%)
May 09, 2018 52.41 53.23 51.98 53.13 164,117 +0.91(+1.75%)
May 08, 2018 51.26 52.27 51.15 52.22 123,039 +0.91(+1.78%)
May 07, 2018 51.26 51.69 51.11 51.31 72,565 +0.34(+0.66%)
May 04, 2018 49.82 51.26 49.82 50.97 108,376 +0.67(+1.34%)
May 03, 2018 49.62 50.30 49.05 50.30 108,458 +0.72(+1.45%)
May 02, 2018 48.86 50.01 48.86 49.58 114,752 +0.96(+1.98%)
May 01, 2018 48.62 48.86 47.46 48.62 242,781 -0.14(-0.30%)
Apr 30, 2018 49.34 49.77 48.76 48.76 178,676 -0.38(-0.78%)
Apr 27, 2018 52.84 53.18 48.90 49.14 221,398 -4.04(-7.59%)
Apr 26, 2018 50.92 53.71 50.44 53.18 225,552 +3.17(+6.34%)
Apr 25, 2018 50.54 51.06 49.91 50.01 163,676 -0.62(-1.23%)
Apr 24, 2018 52.27 52.31 50.15 50.63 53,528 -1.30(-2.50%)
Apr 23, 2018 52.22 52.41 51.59 51.93 58,238 -0.43(-0.83%)
Apr 20, 2018 52.12 52.46 51.88 52.36 102,254 +0.00(+0.00%)
Apr 19, 2018 52.27 52.79 51.74 52.36 56,630 -0.10(-0.18%)
Apr 18, 2018 52.55 53.18 52.31 52.46 114,092 +0.19(+0.37%)
Apr 17, 2018 51.21 52.75 51.19 52.27 174,967 +1.35(+2.64%)
Apr 16, 2018 50.92 51.26 50.39 50.92 234,210 +0.38(+0.76%)
Apr 13, 2018 50.87 51.31 50.34 50.54 108,995 +0.05(+0.10%)
Apr 12, 2018 50.73 50.92 49.86 50.49 66,085 +0.10(+0.19%)
Apr 11, 2018 50.97 51.16 49.96 50.39 112,451 -0.58(-1.13%)
Apr 10, 2018 50.97 51.26 50.63 50.97 125,584 +0.77(+1.53%)
Apr 09, 2018 49.62 50.92 49.05 50.20 181,064 +0.96(+1.95%)
Apr 06, 2018 50.58 51.16 48.66 49.24 130,862 -1.73(-3.39%)
Apr 05, 2018 50.39 51.26 50.39 50.97 158,423 +0.96(+1.92%)
Apr 04, 2018 48.81 50.15 48.52 50.01 125,891 +0.53(+1.07%)
Apr 03, 2018 49.00 49.72 48.57 49.48 112,956 +0.77(+1.58%)
Apr 02, 2018 49.05 49.34 48.33 48.71 196,649 -0.34(-0.69%)
Mar 29, 2018 49.05 49.05 49.05 0 +2.02(+4.29%)
Mar 28, 2018 48.47 48.81 46.74 47.03 186,298 -1.63(-3.36%)
Mar 27, 2018 50.15 50.15 48.42 48.66 90,441 -1.44(-2.88%)
Mar 26, 2018 49.67 50.30 49.00 50.10 171,998 +0.96(+1.96%)
Mar 23, 2018 50.06 50.63 49.05 49.14 177,983 -0.62(-1.25%)
Mar 22, 2018 50.68 51.45 49.77 49.77 102,185 -1.44(-2.81%)
Mar 21, 2018 50.82 51.79 50.01 51.21 83,637 +0.34(+0.66%)
Mar 20, 2018 52.12 52.15 50.87 50.87 129,643 -1.25(-2.40%)
Mar 19, 2018 51.98 52.27 51.35 52.12 111,618 +0.05(+0.09%)
Mar 16, 2018 51.21 53.18 51.21 52.07 369,924 +0.86(+1.69%)
Mar 15, 2018 51.06 51.59 50.39 51.21 197,461 +0.29(+0.57%)
Mar 14, 2018 51.69 52.75 50.68 50.92 110,669 -0.48(-0.93%)
Mar 13, 2018 51.40 52.27 51.11 51.40 111,646 +0.24(+0.47%)
Mar 12, 2018 51.59 52.17 51.16 51.16 121,346 -0.43(-0.84%)
Mar 09, 2018 51.16 51.93 50.85 51.59 114,161 +0.67(+1.32%)
Mar 08, 2018 51.59 51.59 50.39 50.92 113,475 -0.53(-1.03%)
Mar 07, 2018 51.69 51.45 144,996 +1.68(+3.38%)
Mar 06, 2018 49.24 50.25 49.00 49.77 67,165 +0.53(+1.07%)
Mar 05, 2018 48.42 49.48 48.13 49.24 75,962 +0.53(+1.08%)
Mar 02, 2018 47.94 49.05 47.27 48.71 103,967 +0.34(+0.70%)
Mar 01, 2018 48.37 48.90 47.89 48.37 89,120 -0.05(-0.10%)
Feb 28, 2018 49.86 49.96 48.42 48.42 98,782 -1.20(-2.42%)
Feb 27, 2018 50.49 50.58 49.53 49.62 92,003 -1.01(-1.99%)
Feb 26, 2018 50.15 50.68 49.62 50.63 62,212 +0.62(+1.25%)
Feb 23, 2018 49.82 50.82 49.14 50.01 91,150 +0.48(+0.97%)
Feb 22, 2018 49.72 50.20 49.14 49.53 68,819 -0.05(-0.10%)
Feb 21, 2018 48.90 50.63 48.90 49.58 104,425 +0.77(+1.57%)
Feb 20, 2018 47.89 49.29 47.80 48.81 138,904 +0.91(+1.91%)
Feb 16, 2018 47.89 47.89 47.89 0 -1.87(-3.76%)
Feb 15, 2018 47.61 49.81 46.87 49.76 211,337 +4.65(+10.31%)
Feb 14, 2018 43.77 45.26 43.77 45.11 127,969 +0.91(+2.06%)
Feb 13, 2018 44.25 44.35 43.96 44.20 67,442 -0.19(-0.43%)
Feb 12, 2018 44.20 44.83 43.72 44.39 85,635 +0.34(+0.76%)
Feb 09, 2018 44.06 44.49 43.10 44.06 142,907 +0.38(+0.88%)
Feb 08, 2018 45.50 45.55 43.68 43.68 148,467 -1.73(-3.80%)
Feb 07, 2018 46.31 46.31 45.26 45.40 94,462 -1.15(-2.47%)
Feb 06, 2018 46.17 46.84 44.83 46.55 112,736 +0.24(+0.52%)
Feb 05, 2018 46.17 47.13 45.78 46.31 93,390 -0.14(-0.31%)
Feb 02, 2018 47.37 47.37 46.41 46.46 175,948 -0.96(-2.02%)
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.