Indicators

Materion Corp (NY: MTRN )

117.00 +1.86 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	67.19	67.54	66.44	67.38	183,759	-0.02(-0.03%)
Feb 25, 2021	68.73	68.73	66.21	67.40	94,611	-1.50(-2.17%)
Feb 24, 2021	66.94	69.66	66.94	68.89	111,686	+1.89(+2.82%)
Feb 23, 2021	65.95	67.57	65.05	67.00	162,080	+0.56(+0.84%)
Feb 22, 2021	65.42	67.21	64.68	66.44	228,490	+0.71(+1.08%)
Feb 19, 2021	65.64	67.12	64.21	65.73	136,396	+0.10(+0.15%)
Feb 18, 2021	67.27	67.36	62.98	65.64	125,095	-2.08(-3.07%)
Feb 17, 2021	68.77	68.77	67.23	67.71	111,352	-1.76(-2.54%)
Feb 16, 2021	70.11	70.41	68.95	69.47	72,062	+0.95(+1.39%)
Feb 12, 2021	67.61	68.66	67.13	68.52	50,800	+0.27(+0.40%)
Feb 11, 2021	67.09	68.58	66.61	68.25	134,756	+1.31(+1.95%)
Feb 10, 2021	70.16	71.06	66.94	66.94	134,384	-2.73(-3.92%)
Feb 09, 2021	70.68	71.03	69.30	69.67	92,743	-1.06(-1.50%)
Feb 08, 2021	68.62	71.24	68.62	70.73	77,824	+2.70(+3.97%)
Feb 05, 2021	68.09	68.70	67.64	68.03	72,179	+0.58(+0.86%)
Feb 04, 2021	66.69	67.64	66.41	67.45	46,851	+0.44(+0.66%)
Feb 03, 2021	67.46	68.77	66.63	67.01	51,540	-0.64(-0.94%)
Feb 02, 2021	66.78	67.96	66.02	67.65	48,041	+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.