Indicators

Materion Corp (NY: MTRN )

115.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	87.26	90.27	86.91	89.63	307,801	+2.17(+2.49%)
Jan 30, 2023	88.22	89.22	87.28	87.46	73,916	-1.39(-1.56%)
Jan 27, 2023	90.16	91.02	88.63	88.85	88,151	-1.98(-2.18%)
Jan 26, 2023	91.50	92.12	89.74	90.82	115,416	+0.30(+0.33%)
Jan 25, 2023	89.01	90.79	88.61	90.52	225,209	+1.14(+1.28%)
Jan 24, 2023	88.74	90.24	87.87	89.38	113,291	-0.02(-0.02%)
Jan 23, 2023	89.77	89.95	88.39	89.40	77,828	-0.34(-0.38%)
Jan 20, 2023	88.39	89.88	86.88	89.74	119,025	+1.59(+1.80%)
Jan 19, 2023	89.38	89.58	88.10	88.15	168,881	-1.59(-1.77%)
Jan 18, 2023	94.58	94.58	89.64	89.74	124,459	-3.48(-3.73%)
Jan 17, 2023	94.31	95.53	92.92	93.22	72,594	-2.66(-2.78%)
Jan 13, 2023	93.25	95.97	93.25	95.88	127,582	+2.12(+2.26%)
Jan 12, 2023	95.33	95.70	93.50	93.76	159,204	-0.79(-0.84%)
Jan 11, 2023	95.44	96.37	94.35	94.56	154,994	-0.22(-0.23%)
Jan 10, 2023	92.37	95.13	92.12	94.77	90,961	+2.41(+2.61%)
Jan 09, 2023	91.39	92.90	90.88	92.36	210,185	+2.07(+2.29%)
Jan 06, 2023	89.39	91.27	89.38	90.30	150,746	+1.97(+2.23%)
Jan 05, 2023	87.68	88.70	86.74	88.33	223,530	+0.02(+0.02%)
Jan 04, 2023	88.21	88.99	87.59	88.31	151,230	+1.03(+1.18%)

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.