Skip to main content

Materion Corp (NY: MTRN )

106.72 -1.43 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.16 22.59 22.09 22.12 81,995 +0.03(+0.12%)
Dec 29, 2011 21.96 22.35 21.75 22.09 80,857 +0.25(+1.13%)
Dec 28, 2011 22.63 22.65 21.51 21.85 119,047 -0.91(-4.00%)
Dec 27, 2011 22.76 23.16 22.62 22.76 51,645 -0.05(-0.20%)
Dec 23, 2011 23.19 23.19 22.49 22.80 77,587 +0.00(+0.00%)
Dec 21, 2011 22.84 22.93 22.05 22.80 119,172 -0.25(-1.07%)
Dec 20, 2011 21.46 23.09 21.46 23.05 140,833 +2.27(+10.92%)
Dec 19, 2011 21.62 21.65 20.65 20.78 125,266 -0.64(-2.98%)
Dec 16, 2011 22.05 22.32 21.31 21.42 499,532 -0.36(-1.67%)
Dec 15, 2011 21.57 22.05 21.06 21.78 152,480 +0.79(+3.78%)
Dec 14, 2011 21.35 21.73 20.93 20.99 136,407 -0.56(-2.58%)
Dec 13, 2011 22.68 22.68 21.52 21.55 169,473 -0.79(-3.55%)
Dec 12, 2011 22.94 22.94 22.02 22.34 165,349 -1.13(-4.81%)
Dec 09, 2011 21.83 23.80 21.83 23.47 138,641 +1.77(+8.14%)
Dec 08, 2011 22.24 22.59 21.62 21.70 186,844 -0.90(-3.99%)
Dec 07, 2011 22.50 22.79 21.88 22.60 154,066 -0.13(-0.56%)
Dec 06, 2011 22.69 23.32 22.20 22.73 113,396 +0.02(+0.08%)
Dec 05, 2011 22.70 23.53 22.43 22.71 136,460 +0.48(+2.17%)
Dec 02, 2011 22.42 22.90 22.08 22.23 161,715 +0.25(+1.12%)
Dec 01, 2011 22.26 22.41 21.60 21.98 203,019 -0.42(-1.87%)
Nov 30, 2011 21.05 22.41 20.77 22.40 313,896 +2.42(+12.13%)
Nov 29, 2011 19.67 20.19 19.67 19.98 421,895 +0.66(+3.39%)
Nov 28, 2011 18.73 19.51 18.73 19.32 266,090 +1.40(+7.83%)
Nov 25, 2011 17.96 18.40 17.79 17.92 70,607 -0.20(-1.11%)
Nov 23, 2011 19.01 19.02 18.08 18.12 188,137 -1.12(-5.82%)
Nov 22, 2011 19.83 19.96 18.94 19.24 176,611 -0.46(-2.36%)
Nov 21, 2011 20.87 20.91 19.38 19.71 219,284 -1.71(-8.00%)
Nov 18, 2011 21.65 21.68 21.20 21.42 132,908 -0.14(-0.63%)
Nov 17, 2011 21.80 22.23 21.18 21.56 180,207 -0.34(-1.54%)
Nov 16, 2011 22.59 23.01 21.78 21.89 125,813 -1.04(-4.53%)
Nov 15, 2011 22.30 23.10 21.90 22.93 125,410 +0.54(+2.40%)
Nov 14, 2011 22.72 22.99 22.14 22.39 101,217 -0.38(-1.68%)
Nov 11, 2011 22.13 23.29 22.11 22.78 212,213 +0.97(+4.43%)
Nov 10, 2011 21.97 22.22 21.44 21.81 291,487 +0.26(+1.23%)
Nov 09, 2011 22.22 22.56 21.32 21.55 252,291 -1.49(-6.49%)
Nov 08, 2011 23.38 23.38 22.40 23.04 189,490 +0.02(+0.08%)
Nov 07, 2011 23.40 23.58 22.10 23.02 145,675 -0.38(-1.64%)
Nov 04, 2011 23.75 23.89 23.00 23.41 144,377 -0.65(-2.69%)
Nov 03, 2011 23.59 24.22 22.77 24.05 143,580 +0.75(+3.21%)
Nov 02, 2011 23.51 23.65 22.63 23.30 156,967 +0.21(+0.91%)
Nov 01, 2011 22.70 23.53 22.34 23.10 221,097 -0.99(-4.12%)
Oct 31, 2011 25.66 25.92 23.86 24.09 184,089 -2.16(-8.23%)
Oct 28, 2011 25.21 27.47 25.21 26.25 234,710 +0.23(+0.88%)
Oct 27, 2011 23.67 26.13 22.41 26.02 584,619 +1.81(+7.49%)
Oct 26, 2011 23.97 24.40 23.34 24.21 273,346 +0.73(+3.10%)
Oct 25, 2011 24.69 24.69 23.41 23.48 150,079 -1.51(-6.05%)
Oct 24, 2011 23.57 25.15 23.49 24.99 193,313 +1.67(+7.15%)
Oct 21, 2011 23.67 23.93 23.05 23.32 188,627 +0.22(+0.95%)
Oct 20, 2011 23.53 23.71 21.91 23.10 158,868 -0.46(-1.93%)
Oct 19, 2011 25.09 25.09 23.23 23.56 158,608 -1.64(-6.51%)
Oct 18, 2011 23.50 25.36 23.15 25.20 189,870 +1.50(+6.34%)
Oct 17, 2011 24.92 24.92 23.45 23.70 121,881 -1.33(-5.32%)
Oct 14, 2011 24.62 25.13 24.51 25.03 131,029 +0.58(+2.39%)
Oct 13, 2011 23.96 24.48 23.43 24.44 119,326 +0.36(+1.47%)
Oct 12, 2011 23.66 24.54 23.66 24.09 311,201 +0.60(+2.56%)
Oct 11, 2011 22.44 23.82 22.28 23.49 281,499 +0.79(+3.49%)
Oct 10, 2011 22.78 22.89 22.07 22.69 345,572 +0.22(+0.97%)
Oct 07, 2011 22.52 22.75 22.04 22.48 355,604 +0.12(+0.53%)
Oct 06, 2011 21.72 22.52 21.72 22.36 210,567 +1.15(+5.41%)
Oct 05, 2011 21.65 22.50 20.60 21.21 220,646 -0.21(-0.98%)
Oct 04, 2011 18.56 21.55 18.06 21.42 240,802 +2.71(+14.52%)
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.