Indicators

Materion Corp (NY: MTRN )

115.30 -0.37 (-0.32%)

Official Closing 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 (%)
Feb 26, 2021	67.11	67.47	66.36	67.30	183,974	-0.02(-0.03%)
Feb 25, 2021	68.64	68.64	66.13	67.32	94,722	-1.49(-2.17%)
Feb 24, 2021	66.87	69.58	66.87	68.81	111,817	+1.89(+2.82%)
Feb 23, 2021	65.87	67.49	64.97	66.92	162,270	+0.56(+0.84%)
Feb 22, 2021	65.34	67.13	64.61	66.36	228,758	+0.71(+1.08%)
Feb 19, 2021	65.56	67.04	64.14	65.66	136,556	+0.10(+0.15%)
Feb 18, 2021	67.19	67.28	62.91	65.56	125,242	-2.07(-3.07%)
Feb 17, 2021	68.69	68.69	67.15	67.63	111,482	-1.76(-2.54%)
Feb 16, 2021	70.03	70.33	68.87	69.39	72,146	+0.95(+1.39%)
Feb 12, 2021	67.53	68.58	67.05	68.44	50,860	+0.27(+0.40%)
Feb 11, 2021	67.01	68.50	66.53	68.17	134,914	+1.30(+1.95%)
Feb 10, 2021	70.08	70.97	66.86	66.86	134,541	-2.73(-3.92%)
Feb 09, 2021	70.60	70.95	69.22	69.59	92,852	-1.06(-1.50%)
Feb 08, 2021	68.54	71.16	68.54	70.65	77,915	+2.70(+3.97%)
Feb 05, 2021	68.01	68.62	67.56	67.95	72,264	+0.58(+0.86%)
Feb 04, 2021	66.61	67.57	66.33	67.37	46,906	+0.44(+0.66%)
Feb 03, 2021	67.38	68.69	66.55	66.93	51,601	-0.64(-0.94%)
Feb 02, 2021	66.71	67.88	65.94	67.57	48,097	+1.24(+1.86%)

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.