Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materion Corp (NY: MTRN )

116.11 +1.17 (+1.02%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 119.63 120.58 116.73 116.85 186,091 -2.78(-2.32%)
Jan 30, 2024 117.85 119.65 117.85 119.63 79,186 +0.58(+0.49%)
Jan 29, 2024 116.23 119.14 115.66 119.05 72,128 +3.19(+2.75%)
Jan 26, 2024 115.89 117.04 115.62 115.86 47,851 -0.09(-0.08%)
Jan 25, 2024 118.51 118.51 115.14 115.95 68,565 -0.38(-0.33%)
Jan 24, 2024 121.47 121.55 115.83 116.33 126,817 -2.75(-2.31%)
Jan 23, 2024 120.29 120.62 118.05 119.08 79,040 +0.36(+0.30%)
Jan 22, 2024 120.15 121.03 117.89 118.72 96,962 -1.03(-0.86%)
Jan 19, 2024 120.44 120.45 117.71 119.75 87,626 -0.02(-0.02%)
Jan 18, 2024 118.99 120.10 117.70 119.77 60,488 +2.14(+1.82%)
Jan 17, 2024 115.25 117.93 115.25 117.63 53,088 -0.23(-0.19%)
Jan 16, 2024 119.89 120.18 116.90 117.86 82,277 -3.89(-3.19%)
Jan 12, 2024 122.10 123.19 120.81 121.75 58,064 +1.72(+1.43%)
Jan 11, 2024 120.51 120.51 118.99 120.03 85,841 -1.47(-1.21%)
Jan 10, 2024 121.20 122.33 120.32 121.50 77,884 +0.62(+0.51%)
Jan 09, 2024 121.40 121.80 120.16 120.88 83,809 -2.74(-2.21%)
Jan 08, 2024 122.01 123.80 121.49 123.62 72,217 +0.88(+0.72%)
Jan 05, 2024 123.18 125.42 122.58 122.74 79,024 -1.86(-1.49%)
Jan 04, 2024 125.01 125.65 124.10 124.60 72,458 +0.11(+0.09%)
Jan 03, 2024 127.06 127.46 123.74 124.49 87,862 -3.83(-2.98%)
Jan 02, 2024 128.89 130.35 127.21 128.31 81,658 -1.69(-1.30%)
Dec 29, 2023 130.36 131.63 130.00 130.00 107,251 -1.01(-0.77%)
Dec 28, 2023 130.63 132.37 130.32 131.01 52,533 -0.29(-0.22%)
Dec 27, 2023 130.29 131.49 129.69 131.30 50,885 +1.13(+0.87%)
Dec 26, 2023 128.81 130.47 128.27 130.17 46,582 +1.77(+1.38%)
Dec 22, 2023 127.16 129.22 127.16 128.40 56,842 +1.60(+1.26%)
Dec 21, 2023 125.75 127.37 124.33 126.81 79,262 +3.16(+2.55%)
Dec 20, 2023 126.00 128.13 123.52 123.65 92,315 -3.61(-2.83%)
Dec 19, 2023 123.93 127.59 123.93 127.25 89,470 +3.95(+3.20%)
Dec 18, 2023 124.05 124.15 122.15 123.31 98,685 +0.24(+0.20%)
Dec 15, 2023 123.48 123.91 120.99 123.07 421,257 -0.75(-0.60%)
Dec 14, 2023 122.29 124.82 121.67 123.82 98,880 +4.34(+3.64%)
Dec 13, 2023 115.46 120.19 114.66 119.47 112,439 +3.81(+3.29%)
Dec 12, 2023 117.56 117.56 115.15 115.67 94,091 -1.90(-1.61%)
Dec 11, 2023 114.15 117.57 111.90 117.56 76,042 +2.75(+2.39%)
Dec 08, 2023 114.15 115.78 113.77 114.82 56,469 +0.36(+0.31%)
Dec 07, 2023 112.90 114.48 111.13 114.46 60,300 +2.45(+2.19%)
Dec 06, 2023 114.27 114.98 111.70 112.01 73,687 -0.93(-0.82%)
Dec 05, 2023 116.08 116.77 112.89 112.94 110,646 -3.55(-3.05%)
Dec 04, 2023 113.78 116.50 113.23 116.48 75,792 +1.33(+1.15%)
Dec 01, 2023 112.62 115.91 112.62 115.16 79,242 +2.16(+1.91%)
Nov 30, 2023 112.77 113.47 112.39 113.00 74,470 +1.11(+0.99%)
Nov 29, 2023 113.58 114.68 111.08 111.89 59,574 -0.56(-0.50%)
Nov 28, 2023 113.38 113.44 111.42 112.45 71,912 -0.94(-0.83%)
Nov 27, 2023 112.60 114.37 112.60 113.39 57,973 -1.19(-1.04%)
Nov 24, 2023 112.83 115.04 112.83 114.58 23,705 +1.17(+1.03%)
Nov 22, 2023 114.38 114.38 111.69 113.41 32,804 +0.25(+0.22%)
Nov 21, 2023 113.23 114.83 112.93 113.16 57,814 -0.18(-0.16%)
Nov 20, 2023 114.87 115.18 113.10 113.34 53,399 -2.16(-1.87%)
Nov 17, 2023 116.17 116.72 115.29 115.50 91,485 +0.46(+0.40%)
Nov 16, 2023 115.47 115.57 113.29 115.04 80,125 -0.11(-0.10%)
Nov 15, 2023 115.35 117.38 115.15 115.15 101,212 -0.63(-0.54%)
Nov 14, 2023 111.90 116.26 111.28 115.78 124,694 +8.56(+7.98%)
Nov 13, 2023 104.82 107.97 104.82 107.21 53,500 +1.32(+1.24%)
Nov 10, 2023 105.17 106.75 104.47 105.90 54,427 +1.57(+1.50%)
Nov 09, 2023 107.27 107.27 103.62 104.33 65,691 -1.34(-1.27%)
Nov 08, 2023 106.97 107.83 104.83 105.67 70,460 -1.80(-1.67%)
Nov 07, 2023 109.64 109.64 106.50 107.46 50,723 -2.90(-2.63%)
Nov 06, 2023 111.11 111.99 110.20 110.37 103,911 -0.70(-0.63%)
Nov 03, 2023 108.76 111.36 107.87 111.06 181,122 +5.16(+4.87%)
Nov 02, 2023 106.72 107.82 105.14 105.91 136,361 +0.60(+0.57%)
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.