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 31, 2021 90.30 91.11 89.93 90.66 72,853 +0.53(+0.59%)
Dec 30, 2021 90.82 92.40 90.08 90.13 40,200 -0.70(-0.77%)
Dec 29, 2021 90.44 91.61 90.01 90.83 45,378 +0.64(+0.71%)
Dec 28, 2021 89.65 91.02 89.65 90.19 39,605 +0.68(+0.76%)
Dec 27, 2021 87.73 89.77 86.90 89.51 87,956 +2.27(+2.60%)
Dec 23, 2021 87.07 87.61 86.32 87.24 33,263 +0.39(+0.45%)
Dec 22, 2021 86.00 87.22 85.73 86.84 49,088 +1.02(+1.18%)
Dec 21, 2021 85.60 86.49 85.24 85.83 81,125 +1.10(+1.30%)
Dec 20, 2021 85.40 85.40 83.53 84.72 100,484 -1.44(-1.67%)
Dec 17, 2021 85.68 87.76 85.35 86.16 471,570 +0.10(+0.11%)
Dec 16, 2021 87.11 87.42 85.03 86.06 103,151 -0.33(-0.38%)
Dec 15, 2021 85.20 86.66 83.25 86.39 114,542 +1.40(+1.65%)
Dec 14, 2021 86.04 87.26 84.84 84.99 94,709 -1.77(-2.03%)
Dec 13, 2021 87.06 88.01 85.45 86.76 104,648 -0.67(-0.77%)
Dec 10, 2021 87.08 88.18 86.47 87.43 67,569 +0.93(+1.07%)
Dec 09, 2021 87.09 87.37 86.47 86.50 71,979 -1.19(-1.36%)
Dec 08, 2021 87.19 87.92 86.65 87.69 84,667 +0.70(+0.80%)
Dec 07, 2021 86.72 87.21 86.47 86.99 81,022 +1.33(+1.55%)
Dec 06, 2021 84.52 86.12 82.92 85.66 50,426 +2.26(+2.71%)
Dec 03, 2021 85.20 85.20 82.98 83.40 77,583 -1.49(-1.75%)
Dec 02, 2021 84.53 85.68 84.08 84.89 117,613 +1.06(+1.26%)
Dec 01, 2021 85.35 87.30 83.84 83.84 85,968 +0.35(+0.43%)
Nov 30, 2021 84.12 84.37 81.55 83.48 149,433 -1.58(-1.85%)
Nov 29, 2021 87.42 87.42 84.61 85.06 80,308 -1.29(-1.50%)
Nov 26, 2021 87.67 88.15 84.85 86.35 56,609 -3.90(-4.33%)
Nov 24, 2021 91.56 91.61 90.26 90.26 102,534 -1.64(-1.78%)
Nov 23, 2021 91.57 92.59 90.86 91.89 69,552 +0.69(+0.76%)
Nov 22, 2021 91.95 93.87 91.08 91.20 255,097 +0.00(+0.00%)
Nov 19, 2021 91.11 92.05 91.10 91.20 132,246 -0.46(-0.51%)
Nov 18, 2021 92.15 91.81 91.33 91.67 108,832 -0.16(-0.17%)
Nov 17, 2021 91.98 92.78 91.52 91.82 100,046 +0.01(+0.01%)
Nov 16, 2021 90.83 92.49 90.20 91.81 135,508 +0.33(+0.36%)
Nov 15, 2021 91.07 92.15 90.46 91.49 73,612 +0.87(+0.96%)
Nov 12, 2021 90.88 91.86 90.23 90.62 61,987 -0.47(-0.52%)
Nov 11, 2021 90.20 91.65 89.42 91.09 40,097 +1.30(+1.45%)
Nov 10, 2021 90.72 89.79 58,529 -1.31(-1.44%)
Nov 09, 2021 90.96 92.17 90.69 91.10 80,645 -0.58(-0.63%)
Nov 08, 2021 93.40 93.94 91.03 91.68 70,189 -0.79(-0.85%)
Nov 05, 2021 91.76 92.87 90.70 92.47 108,786 +1.36(+1.49%)
Nov 04, 2021 90.52 92.84 89.94 91.11 137,281 +0.90(+0.99%)
Nov 03, 2021 87.25 91.06 85.94 90.22 192,427 +5.09(+5.98%)
Nov 02, 2021 76.81 87.04 76.31 85.13 324,447 +12.25(+16.81%)
Nov 01, 2021 71.65 72.88 71.03 72.88 159,848 +1.79(+2.52%)
Oct 29, 2021 70.59 71.50 70.15 71.08 102,163 +0.38(+0.54%)
Oct 28, 2021 70.13 71.63 70.13 70.70 51,383 +1.07(+1.54%)
Oct 27, 2021 70.25 70.74 69.44 69.63 53,009 -1.13(-1.60%)
Oct 26, 2021 71.46 70.72 70.76 52,694 -0.75(-1.05%)
Oct 25, 2021 70.01 72.14 69.50 71.51 63,482 +1.59(+2.27%)
Oct 22, 2021 70.08 71.14 69.50 69.92 92,942 -0.01(-0.01%)
Oct 21, 2021 70.27 70.28 69.30 69.93 67,625 -0.72(-1.02%)
Oct 20, 2021 69.87 70.86 69.63 70.65 52,395 +0.35(+0.50%)
Oct 19, 2021 70.74 70.95 69.88 70.29 41,634 -0.35(-0.50%)
Oct 18, 2021 70.45 70.73 70.14 70.65 42,522 -0.36(-0.51%)
Oct 15, 2021 72.68 72.88 70.74 71.01 79,347 -0.44(-0.62%)
Oct 14, 2021 71.18 72.23 70.63 71.46 35,841 +1.12(+1.60%)
Oct 13, 2021 69.84 70.52 69.08 70.33 44,035 +0.43(+0.62%)
Oct 12, 2021 70.89 70.89 69.36 69.90 61,273 -0.62(-0.88%)
Oct 11, 2021 69.98 71.44 69.98 70.52 73,191 +1.02(+1.47%)
Oct 08, 2021 70.29 70.39 69.49 69.50 35,214 -0.70(-1.00%)
Oct 07, 2021 69.23 71.16 69.23 70.20 90,355 +1.48(+2.15%)
Oct 06, 2021 68.01 68.79 67.45 68.72 66,007 -0.08(-0.11%)
Oct 05, 2021 68.41 68.99 67.22 68.80 82,002 +0.67(+0.98%)
Oct 04, 2021 68.23 68.78 67.45 68.13 54,031 -0.46(-0.67%)
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.