Indicators

Materion Corp (NY: MTRN )

115.55 +3.39 (+3.02%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.49	31.13	30.17	30.56	82,270	-0.24(-0.78%)
Jan 29, 2015	30.51	31.04	30.05	30.80	107,375	+0.33(+1.10%)
Jan 28, 2015	31.83	31.88	30.15	30.47	103,092	-1.21(-3.81%)
Jan 27, 2015	31.67	32.00	31.19	31.67	62,850	-0.29(-0.90%)
Jan 26, 2015	30.99	32.03	30.51	31.96	70,786	+0.98(+3.17%)
Jan 23, 2015	31.65	31.65	30.57	30.98	103,983	-0.78(-2.45%)
Jan 22, 2015	31.16	31.93	30.53	31.76	99,485	+0.93(+3.01%)
Jan 21, 2015	31.14	31.43	30.15	30.83	92,676	-0.44(-1.39%)
Jan 20, 2015	31.07	31.44	30.73	31.27	108,441	+0.31(+0.99%)
Jan 16, 2015	29.79	31.18	29.79	30.96	153,927	+1.05(+3.50%)
Jan 15, 2015	30.64	30.64	29.69	29.91	103,932	-0.45(-1.47%)
Jan 14, 2015	29.86	30.60	29.63	30.36	104,000	+0.02(+0.06%)
Jan 13, 2015	31.44	31.44	30.08	30.34	133,298	-0.70(-2.27%)
Jan 12, 2015	31.39	31.39	30.24	31.04	133,905	-0.27(-0.86%)
Jan 09, 2015	31.74	31.86	30.90	31.31	131,427	-0.59(-1.86%)
Jan 08, 2015	31.48	32.30	31.34	31.91	141,737	+0.82(+2.63%)
Jan 07, 2015	31.34	31.50	30.67	31.09	87,419	+0.08(+0.27%)
Jan 06, 2015	31.70	31.85	30.50	31.01	104,348	-0.49(-1.56%)
Jan 05, 2015	32.04	32.25	30.93	31.50	92,067	-0.88(-2.72%)

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.