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: 7:00 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 (%)
May 29, 2020 50.89 52.34 50.20 51.35 139,647 +0.08(+0.15%)
May 28, 2020 54.84 54.84 51.26 51.28 92,814 -2.48(-4.61%)
May 27, 2020 53.22 54.08 51.94 53.76 108,766 +1.52(+2.92%)
May 26, 2020 51.24 52.71 50.65 52.23 77,771 +2.53(+5.09%)
May 22, 2020 50.40 50.40 49.10 49.70 52,451 -0.64(-1.28%)
May 21, 2020 50.28 50.90 49.96 50.35 68,921 -0.01(-0.02%)
May 20, 2020 49.78 50.96 49.29 50.36 76,140 +1.73(+3.55%)
May 19, 2020 49.62 49.73 48.63 48.63 77,382 -1.55(-3.09%)
May 18, 2020 51.69 52.29 50.00 50.18 132,580 +0.87(+1.76%)
May 15, 2020 47.43 49.65 46.95 49.31 118,426 +2.05(+4.34%)
May 14, 2020 45.03 47.33 44.12 47.26 130,209 +0.83(+1.79%)
May 13, 2020 47.61 47.81 45.79 46.43 113,334 -1.35(-2.82%)
May 12, 2020 49.61 49.64 47.72 47.78 113,593 -1.70(-3.43%)
May 11, 2020 49.47 49.83 48.23 49.48 190,053 -1.04(-2.07%)
May 08, 2020 50.39 50.71 49.70 50.52 68,740 +1.61(+3.29%)
May 07, 2020 48.63 49.15 48.52 48.91 110,951 +1.17(+2.45%)
May 06, 2020 48.21 48.36 47.34 47.74 110,173 -0.38(-0.79%)
May 05, 2020 49.64 49.97 47.96 48.12 145,665 -0.23(-0.48%)
May 04, 2020 47.89 48.67 47.34 48.36 284,105 -0.15(-0.30%)
May 01, 2020 48.98 49.66 47.81 48.50 183,683 -2.00(-3.96%)
Apr 30, 2020 51.49 51.74 50.35 50.51 240,311 -2.39(-4.52%)
Apr 29, 2020 50.33 53.59 50.33 52.90 185,891 +3.75(+7.63%)
Apr 28, 2020 51.74 51.99 48.82 49.15 146,501 -0.66(-1.33%)
Apr 27, 2020 48.81 50.42 48.46 49.81 140,112 +1.45(+3.01%)
Apr 24, 2020 48.44 48.79 46.57 48.36 287,562 +2.07(+4.47%)
Apr 23, 2020 42.29 48.74 42.29 46.29 284,754 +4.81(+11.60%)
Apr 22, 2020 42.26 42.66 40.73 41.48 134,436 +0.39(+0.95%)
Apr 21, 2020 40.03 41.54 39.70 41.09 243,150 -0.38(-0.92%)
Apr 20, 2020 40.04 41.62 40.00 41.47 145,844 +0.36(+0.88%)
Apr 17, 2020 40.93 42.34 40.64 41.11 139,836 +1.43(+3.62%)
Apr 16, 2020 40.49 40.75 38.66 39.67 131,547 -0.35(-0.88%)
Apr 15, 2020 39.88 40.76 39.22 40.02 108,812 -1.86(-4.45%)
Apr 14, 2020 41.99 42.71 40.54 41.89 139,696 +0.37(+0.89%)
Apr 13, 2020 42.45 42.45 40.63 41.52 132,815 -1.09(-2.57%)
Apr 09, 2020 40.29 42.78 39.37 42.61 161,247 +3.73(+9.59%)
Apr 08, 2020 38.59 39.83 37.77 38.88 252,073 +1.17(+3.11%)
Apr 07, 2020 38.87 38.87 37.16 37.71 175,457 +0.54(+1.44%)
Apr 06, 2020 35.95 37.56 35.86 37.17 164,281 +2.92(+8.52%)
Apr 03, 2020 32.62 34.68 32.21 34.25 132,460 +1.67(+5.12%)
Apr 02, 2020 33.35 34.54 32.12 32.58 154,411 -0.47(-1.42%)
Apr 01, 2020 32.68 35.08 32.26 33.05 99,158 -1.12(-3.28%)
Mar 31, 2020 34.98 35.79 33.72 34.17 244,967 -1.26(-3.55%)
Mar 30, 2020 34.58 35.71 34.12 35.43 125,791 +1.04(+3.04%)
Mar 27, 2020 33.39 34.96 32.13 34.39 367,366 -0.78(-2.22%)
Mar 26, 2020 32.91 35.90 31.79 35.17 220,152 +2.88(+8.92%)
Mar 25, 2020 34.04 34.42 31.17 32.29 328,434 -1.65(-4.86%)
Mar 24, 2020 32.60 34.11 31.75 33.94 137,131 +3.23(+10.52%)
Mar 23, 2020 30.23 31.48 29.00 30.71 225,714 +0.64(+2.14%)
Mar 20, 2020 31.82 32.52 29.27 30.07 174,463 -1.17(-3.75%)
Mar 19, 2020 26.25 32.05 25.53 31.24 276,919 +5.11(+19.54%)
Mar 18, 2020 30.26 31.49 25.70 26.13 182,322 -6.32(-19.46%)
Mar 17, 2020 31.49 33.48 29.55 32.45 277,594 +1.34(+4.30%)
Mar 16, 2020 29.85 34.08 29.69 31.11 156,612 -5.87(-15.87%)
Mar 13, 2020 34.98 37.00 33.86 36.98 286,025 +2.88(+8.45%)
Mar 12, 2020 33.68 37.47 33.68 34.10 168,937 -4.08(-10.69%)
Mar 11, 2020 38.85 39.83 37.32 38.18 126,617 -1.77(-4.42%)
Mar 10, 2020 40.76 40.77 38.74 39.94 130,704 +0.56(+1.41%)
Mar 09, 2020 43.30 43.30 39.05 39.39 227,622 -6.03(-13.28%)
Mar 06, 2020 44.54 45.85 44.54 45.42 112,894 -0.35(-0.77%)
Mar 05, 2020 45.66 46.35 44.82 45.77 135,234 -0.92(-1.97%)
Mar 04, 2020 46.85 47.01 45.15 46.69 120,178 +0.84(+1.83%)
Mar 03, 2020 46.74 47.96 45.32 45.85 160,693 -0.80(-1.72%)
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.