Skip to main content

Materion Corp (NY: MTRN )

112.52 -2.66 (-2.31%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 29.84 30.16 30.16 30.16 68,371 +0.37(+1.24%)
Aug 28, 2014 30.24 30.24 29.63 29.79 53,126 -0.52(-1.71%)
Aug 27, 2014 30.59 30.67 30.28 30.31 33,648 -0.15(-0.49%)
Aug 26, 2014 30.47 30.57 30.44 30.46 106,940 +0.14(+0.46%)
Aug 25, 2014 30.62 30.72 30.07 30.32 66,879 -0.14(-0.46%)
Aug 22, 2014 30.49 30.76 30.31 30.46 163,288 -0.02(-0.06%)
Aug 21, 2014 30.41 30.80 30.31 30.48 206,421 -0.01(-0.03%)
Aug 20, 2014 30.49 30.72 30.23 30.49 119,671 +0.00(+0.00%)
Aug 19, 2014 30.46 30.74 30.40 30.49 90,835 +0.02(+0.06%)
Aug 18, 2014 30.37 30.82 30.22 30.47 225,977 +0.31(+1.01%)
Aug 15, 2014 30.80 30.81 29.90 30.16 81,342 -0.32(-1.06%)
Aug 14, 2014 30.64 30.75 30.41 30.49 119,628 -0.02(-0.06%)
Aug 13, 2014 30.35 30.74 30.33 30.50 116,698 +0.28(+0.92%)
Aug 12, 2014 30.48 30.79 30.10 30.23 99,422 -0.41(-1.33%)
Aug 11, 2014 30.54 31.18 30.46 30.63 138,133 +0.16(+0.52%)
Aug 08, 2014 30.02 30.76 30.01 30.48 89,337 +0.44(+1.48%)
Aug 07, 2014 30.49 30.62 29.81 30.03 126,892 -0.27(-0.88%)
Aug 06, 2014 29.88 30.68 29.88 30.30 89,215 +0.31(+1.02%)
Aug 05, 2014 29.98 30.48 29.74 30.00 92,254 -0.23(-0.76%)
Aug 04, 2014 29.88 30.32 29.76 30.23 136,586 +0.40(+1.35%)
Aug 01, 2014 29.68 30.29 29.52 29.82 132,811 +0.04(+0.12%)
Jul 31, 2014 30.19 30.65 29.78 29.79 186,780 -0.79(-2.59%)
Jul 30, 2014 30.58 31.29 30.42 30.58 153,095 +0.29(+0.94%)
Jul 29, 2014 30.51 30.65 30.23 30.29 119,031 +0.00(+0.00%)
Jul 28, 2014 30.40 30.54 29.70 30.29 183,190 -0.05(-0.15%)
Jul 25, 2014 30.31 30.72 30.06 30.34 150,545 -0.30(-0.99%)
Jul 24, 2014 31.97 32.50 29.96 30.65 689,179 -3.04(-9.03%)
Jul 23, 2014 34.30 34.30 33.41 33.69 73,054 -0.59(-1.72%)
Jul 22, 2014 34.30 34.60 34.04 34.28 48,093 +0.14(+0.41%)
Jul 21, 2014 35.31 35.65 33.86 34.14 173,254 -2.06(-5.68%)
Jul 18, 2014 35.03 36.31 34.94 36.20 112,774 +1.15(+3.29%)
Jul 17, 2014 34.84 35.14 34.55 35.04 167,433 -0.19(-0.55%)
Jul 16, 2014 35.42 35.57 35.16 35.24 64,774 +0.18(+0.53%)
Jul 15, 2014 35.00 35.24 34.59 35.05 99,903 -0.16(-0.45%)
Jul 14, 2014 34.95 35.34 34.55 35.21 230,835 +0.73(+2.11%)
Jul 11, 2014 34.29 34.61 34.28 34.48 104,660 -0.08(-0.24%)
Jul 10, 2014 34.38 34.65 34.11 34.56 106,177 -0.55(-1.58%)
Jul 09, 2014 35.18 35.44 34.73 35.12 66,489 -0.03(-0.08%)
Jul 08, 2014 35.13 35.31 34.64 35.14 82,348 +0.06(+0.16%)
Jul 07, 2014 35.83 35.83 34.81 35.09 144,293 -0.99(-2.73%)
Jul 03, 2014 35.12 36.08 36.08 36.08 43,820 +1.11(+3.16%)
Jul 02, 2014 34.73 35.14 34.73 34.97 72,282 +0.17(+0.48%)
Jul 01, 2014 34.23 35.30 34.23 34.80 97,262 +0.70(+2.05%)
Jun 30, 2014 33.51 34.11 33.09 34.10 95,209 +0.50(+1.48%)
Jun 27, 2014 33.32 33.97 33.10 33.60 158,339 -0.01(-0.03%)
Jun 26, 2014 33.70 33.76 33.19 33.61 59,293 -0.05(-0.14%)
Jun 25, 2014 33.53 33.89 33.21 33.66 81,347 -0.04(-0.11%)
Jun 24, 2014 33.66 34.99 33.58 33.70 104,871 -0.08(-0.25%)
Jun 23, 2014 33.54 33.87 33.39 33.78 45,098 +0.49(+1.47%)
Jun 20, 2014 34.11 34.11 33.05 33.29 147,365 -0.61(-1.80%)
Jun 19, 2014 34.11 34.11 33.61 33.90 73,780 -0.06(-0.19%)
Jun 18, 2014 33.60 34.07 33.37 33.96 55,425 +0.22(+0.66%)
Jun 17, 2014 33.10 34.09 33.10 33.74 82,764 +0.45(+1.36%)
Jun 16, 2014 33.13 33.41 32.72 33.29 76,743 +0.29(+0.87%)
Jun 13, 2014 32.94 33.25 32.54 33.01 78,104 +0.09(+0.28%)
Jun 12, 2014 32.93 33.23 32.54 32.91 57,127 -0.22(-0.67%)
Jun 11, 2014 33.15 33.35 32.83 33.13 68,868 -0.07(-0.22%)
Jun 10, 2014 33.19 33.24 32.79 33.21 41,202 +0.56(+1.72%)
Jun 06, 2014 32.27 32.75 32.15 32.65 79,490 +0.65(+2.05%)
Jun 05, 2014 31.74 32.42 31.22 31.99 96,842 +0.29(+0.93%)
Jun 04, 2014 31.27 31.74 31.00 31.70 87,439 +0.18(+0.59%)
Jun 03, 2014 31.20 31.64 31.13 31.51 82,953 +0.17(+0.53%)
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.