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

Materion Corp (NY: MTRN )

113.13 -2.04 (-1.77%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 22, 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 (%)
Mar 31, 2021 65.39 66.56 64.83 65.10 208,655 +0.34(+0.53%)
Mar 30, 2021 63.87 65.31 63.64 64.75 138,757 +0.45(+0.70%)
Mar 29, 2021 65.46 67.81 64.03 64.30 189,990 -1.44(-2.20%)
Mar 26, 2021 65.00 66.87 64.64 65.75 538,389 +1.79(+2.80%)
Mar 25, 2021 64.00 65.22 62.77 63.96 220,768 -0.96(-1.48%)
Mar 24, 2021 66.51 67.98 64.90 64.92 159,706 -0.46(-0.71%)
Mar 23, 2021 66.57 67.61 65.23 65.38 153,161 -2.18(-3.23%)
Mar 22, 2021 68.46 68.46 66.23 67.56 162,674 -0.65(-0.95%)
Mar 19, 2021 69.44 69.44 67.32 68.21 742,917 -1.42(-2.05%)
Mar 18, 2021 71.08 72.60 69.21 69.64 156,421 -1.88(-2.62%)
Mar 17, 2021 69.94 71.75 69.50 71.51 147,633 +1.34(+1.90%)
Mar 16, 2021 71.85 71.85 69.73 70.18 175,802 -2.23(-3.08%)
Mar 15, 2021 73.19 73.27 71.52 72.41 167,523 -1.43(-1.94%)
Mar 12, 2021 75.21 75.51 73.57 73.84 133,198 -1.01(-1.35%)
Mar 11, 2021 77.38 77.38 73.88 74.86 244,541 -2.13(-2.77%)
Mar 10, 2021 76.38 79.31 75.71 76.99 138,520 +1.74(+2.31%)
Mar 09, 2021 74.53 76.28 72.62 75.25 104,888 +1.23(+1.66%)
Mar 08, 2021 72.29 74.26 71.02 74.02 123,767 +2.21(+3.08%)
Mar 05, 2021 70.90 71.81 69.66 71.81 125,362 +2.07(+2.97%)
Mar 04, 2021 71.79 71.88 68.71 69.74 108,215 -2.32(-3.22%)
Mar 03, 2021 70.94 73.30 69.98 72.06 98,099 +1.52(+2.16%)
Mar 02, 2021 72.23 72.66 70.35 70.53 86,801 -1.42(-1.98%)
Mar 01, 2021 68.17 72.34 67.90 71.96 116,334 +4.66(+6.92%)
Feb 26, 2021 67.11 67.47 66.36 67.30 183,974 -0.02(-0.03%)
Feb 25, 2021 68.64 68.64 66.13 67.32 94,722 -1.49(-2.17%)
Feb 24, 2021 66.87 69.58 66.87 68.81 111,817 +1.89(+2.82%)
Feb 23, 2021 65.87 67.50 64.97 66.92 162,269 +0.56(+0.84%)
Feb 22, 2021 65.34 67.13 64.61 66.36 228,757 +0.71(+1.08%)
Feb 19, 2021 65.56 67.04 64.14 65.66 136,556 +0.10(+0.15%)
Feb 18, 2021 67.19 67.28 62.91 65.56 125,241 -2.07(-3.07%)
Feb 17, 2021 68.69 68.69 67.15 67.63 111,482 -1.76(-2.54%)
Feb 16, 2021 70.03 70.33 68.87 69.39 72,146 +0.95(+1.39%)
Feb 12, 2021 67.53 68.58 67.05 68.44 50,859 +0.27(+0.40%)
Feb 11, 2021 67.01 68.50 66.53 68.17 134,914 +1.30(+1.95%)
Feb 10, 2021 70.08 70.97 66.86 66.86 134,541 -2.73(-3.92%)
Feb 09, 2021 70.60 70.95 69.22 69.59 92,852 -1.06(-1.50%)
Feb 08, 2021 68.54 71.16 68.54 70.65 77,915 +2.70(+3.97%)
Feb 05, 2021 68.01 68.62 67.56 67.95 72,263 +0.58(+0.86%)
Feb 04, 2021 66.61 67.57 66.33 67.37 46,906 +0.44(+0.66%)
Feb 03, 2021 67.38 68.69 66.55 66.93 51,600 -0.64(-0.94%)
Feb 02, 2021 66.71 67.88 65.94 67.57 48,097 +1.24(+1.86%)
Feb 01, 2021 67.81 67.98 65.42 66.33 97,073 -0.57(-0.85%)
Jan 29, 2021 68.60 69.51 66.82 66.90 140,654 -0.87(-1.29%)
Jan 28, 2021 67.05 68.48 66.81 67.78 98,118 +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 66.80 80,213 +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 67.84 178,432 +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 68.68 168,164 +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 77,247 -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 80,898 +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.