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

Materion Corp (NY: MTRN )

109.82 -5.20 (-4.52%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Oct 31, 2023 96.45 97.13 95.88 96.78 74,065 +0.42(+0.44%)
Oct 30, 2023 96.54 96.87 95.23 96.36 70,584 +0.94(+0.98%)
Oct 27, 2023 95.23 96.05 93.47 95.42 93,424 +0.78(+0.82%)
Oct 26, 2023 95.08 96.55 94.27 94.64 63,649 +0.37(+0.39%)
Oct 25, 2023 94.61 94.98 93.55 94.27 80,644 -0.73(-0.77%)
Oct 24, 2023 93.63 95.52 93.40 95.00 101,272 +2.27(+2.44%)
Oct 23, 2023 94.10 94.61 92.04 92.73 118,498 -1.60(-1.69%)
Oct 20, 2023 96.58 96.66 94.26 94.33 104,491 -2.09(-2.16%)
Oct 19, 2023 96.92 98.77 96.35 96.42 88,068 -0.76(-0.78%)
Oct 18, 2023 98.62 98.62 96.97 97.17 44,699 -2.83(-2.83%)
Oct 17, 2023 98.01 100.93 98.01 100.01 82,903 +1.20(+1.21%)
Oct 16, 2023 97.57 99.93 97.48 98.81 51,470 +2.06(+2.12%)
Oct 13, 2023 100.20 100.96 96.15 96.76 80,292 -1.91(-1.93%)
Oct 12, 2023 100.16 100.42 97.02 98.66 76,175 -1.09(-1.09%)
Oct 11, 2023 99.58 101.50 97.77 99.75 61,290 +0.23(+0.23%)
Oct 10, 2023 98.90 100.77 98.56 99.52 67,368 +1.76(+1.80%)
Oct 09, 2023 96.70 99.03 95.72 97.76 54,206 +0.52(+0.53%)
Oct 06, 2023 94.49 98.13 93.80 97.24 97,960 +1.61(+1.68%)
Oct 05, 2023 97.19 97.90 94.76 95.64 85,762 -1.46(-1.50%)
Oct 04, 2023 97.78 98.75 96.20 97.09 97,966 -1.43(-1.45%)
Oct 03, 2023 98.72 99.75 97.85 98.52 51,432 -1.31(-1.31%)
Oct 02, 2023 100.82 100.82 98.63 99.83 67,375 -1.87(-1.83%)
Sep 29, 2023 103.34 104.44 100.70 101.69 116,963 -0.49(-0.48%)
Sep 28, 2023 100.13 103.63 99.11 102.18 97,487 +2.72(+2.74%)
Sep 27, 2023 99.77 101.10 97.77 99.46 100,389 +0.66(+0.67%)
Sep 26, 2023 101.22 101.22 98.33 98.80 78,452 -2.49(-2.46%)
Sep 25, 2023 101.19 101.28 100.61 101.30 49,920 -0.54(-0.53%)
Sep 22, 2023 102.75 103.08 101.52 101.83 78,835 +0.07(+0.07%)
Sep 21, 2023 101.48 101.78 100.50 101.77 69,284 -0.38(-0.37%)
Sep 20, 2023 105.19 106.11 101.63 102.14 63,397 -2.38(-2.28%)
Sep 19, 2023 105.60 105.71 103.92 104.53 74,906 -0.46(-0.44%)
Sep 18, 2023 107.98 107.98 104.44 104.99 73,861 -2.61(-2.42%)
Sep 15, 2023 107.63 108.31 105.95 107.59 322,877 +0.10(+0.09%)
Sep 14, 2023 104.23 108.03 102.66 107.49 124,991 +4.64(+4.51%)
Sep 13, 2023 103.40 103.56 102.38 102.85 83,900 -0.20(-0.19%)
Sep 12, 2023 103.33 104.33 102.46 103.05 58,485 -1.36(-1.30%)
Sep 11, 2023 103.00 104.89 102.91 104.41 85,179 +2.01(+1.96%)
Sep 08, 2023 103.58 104.38 101.77 102.40 64,638 -1.46(-1.40%)
Sep 07, 2023 104.39 104.59 103.66 103.86 72,789 -1.02(-0.97%)
Sep 06, 2023 105.30 106.56 104.70 104.88 65,820 -0.51(-0.48%)
Sep 05, 2023 109.18 109.60 102.26 105.39 100,461 -5.62(-5.06%)
Sep 01, 2023 109.95 112.32 109.95 111.00 67,748 +2.44(+2.25%)
Aug 31, 2023 109.01 109.19 107.73 108.56 58,156 -0.44(-0.40%)
Aug 30, 2023 107.88 110.16 107.88 109.00 64,494 +0.96(+0.89%)
Aug 29, 2023 106.39 108.48 106.39 108.04 35,259 +1.88(+1.77%)
Aug 28, 2023 105.95 107.44 105.89 106.17 30,076 +0.58(+0.55%)
Aug 25, 2023 106.58 107.27 104.65 105.59 50,058 -0.62(-0.58%)
Aug 24, 2023 107.18 107.90 105.93 106.21 70,297 -1.64(-1.52%)
Aug 23, 2023 106.56 109.30 106.03 107.84 88,758 +1.20(+1.12%)
Aug 22, 2023 104.40 106.84 104.40 106.65 60,485 +2.85(+2.75%)
Aug 21, 2023 104.34 104.57 103.41 103.80 48,794 -0.57(-0.54%)
Aug 18, 2023 102.50 105.68 102.50 104.36 113,545 +1.16(+1.12%)
Aug 17, 2023 103.89 105.55 103.16 103.21 53,095 -0.13(-0.12%)
Aug 16, 2023 104.39 106.29 103.17 103.34 50,485 -0.98(-0.94%)
Aug 15, 2023 104.81 105.34 103.61 104.31 79,551 -1.44(-1.36%)
Aug 14, 2023 106.28 107.02 104.32 105.75 65,232 -0.42(-0.39%)
Aug 11, 2023 107.34 108.33 105.23 106.17 64,882 -1.80(-1.67%)
Aug 10, 2023 106.05 108.18 105.36 107.97 88,887 +2.36(+2.24%)
Aug 09, 2023 104.90 106.72 103.82 105.61 67,742 +0.34(+0.32%)
Aug 08, 2023 105.04 105.74 103.20 105.27 81,658 -1.21(-1.13%)
Aug 07, 2023 103.44 106.72 103.12 106.48 86,390 +3.39(+3.29%)
Aug 04, 2023 103.40 104.94 102.95 103.09 80,813 -0.47(-0.45%)
Aug 03, 2023 107.58 107.58 103.54 103.56 88,912 -4.00(-3.72%)
Aug 02, 2023 110.27 113.46 107.14 107.55 133,773 -9.00(-7.72%)
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.