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

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
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 (%)
Aug 31, 2020 54.85 54.85 53.26 53.44 157,749 -1.45(-2.64%)
Aug 28, 2020 55.44 55.46 54.35 54.89 76,101 -0.05(-0.09%)
Aug 27, 2020 55.68 55.76 54.39 54.94 73,735 -0.18(-0.32%)
Aug 26, 2020 55.77 55.93 54.62 55.12 83,836 -0.79(-1.42%)
Aug 25, 2020 56.69 56.93 55.07 55.91 58,808 -0.27(-0.49%)
Aug 24, 2020 56.09 56.23 55.35 56.18 86,186 +0.63(+1.13%)
Aug 21, 2020 55.46 55.60 53.85 55.56 108,278 -0.30(-0.54%)
Aug 20, 2020 54.79 56.65 54.62 55.86 95,389 +0.41(+0.74%)
Aug 19, 2020 56.45 56.49 55.30 55.45 84,056 -0.91(-1.62%)
Aug 18, 2020 57.61 57.61 55.49 56.36 98,178 -1.26(-2.19%)
Aug 17, 2020 57.75 58.37 57.29 57.62 69,106 +0.33(+0.57%)
Aug 14, 2020 57.66 57.76 56.84 57.29 65,197 -0.85(-1.46%)
Aug 13, 2020 58.70 59.18 57.73 58.14 61,692 -1.03(-1.73%)
Aug 12, 2020 61.38 61.53 58.49 59.17 77,036 -1.13(-1.88%)
Aug 11, 2020 59.95 61.33 59.66 60.30 118,849 +0.62(+1.03%)
Aug 10, 2020 57.92 60.28 57.90 59.69 185,356 +2.23(+3.88%)
Aug 07, 2020 56.72 57.59 55.23 57.46 97,233 +0.26(+0.46%)
Aug 06, 2020 57.25 57.41 55.52 57.20 105,379 -0.06(-0.10%)
Aug 05, 2020 57.19 58.13 57.02 57.25 139,509 +1.07(+1.91%)
Aug 04, 2020 56.96 57.05 55.91 56.18 133,888 -0.79(-1.39%)
Aug 03, 2020 56.73 57.25 55.88 56.97 91,151 +0.87(+1.55%)
Jul 31, 2020 56.69 56.69 54.25 56.10 171,539 -1.00(-1.75%)
Jul 30, 2020 55.83 57.53 55.60 57.10 129,107 +0.14(+0.24%)
Jul 29, 2020 56.17 57.67 56.17 56.96 128,895 +0.94(+1.67%)
Jul 28, 2020 56.47 56.98 55.22 56.02 125,945 -0.92(-1.61%)
Jul 27, 2020 56.85 57.35 56.39 56.94 141,941 +0.11(+0.19%)
Jul 24, 2020 59.53 59.53 56.83 56.83 136,228 -3.09(-5.15%)
Jul 23, 2020 59.58 60.45 58.04 59.92 145,473 -0.39(-0.65%)
Jul 22, 2020 60.59 61.56 59.83 60.31 91,961 -0.89(-1.45%)
Jul 21, 2020 61.82 62.36 61.03 61.20 71,479 +0.12(+0.19%)
Jul 20, 2020 60.62 61.45 60.21 61.08 103,555 +0.35(+0.58%)
Jul 17, 2020 60.72 61.69 60.35 60.73 77,684 +0.48(+0.79%)
Jul 16, 2020 61.06 61.24 59.57 60.25 90,468 -1.14(-1.86%)
Jul 15, 2020 60.27 61.99 59.25 61.40 138,254 +2.77(+4.73%)
Jul 14, 2020 56.81 58.73 56.81 58.62 92,168 +1.76(+3.09%)
Jul 13, 2020 58.00 58.04 56.29 56.86 88,008 -0.17(-0.29%)
Jul 10, 2020 55.37 57.56 54.86 57.03 72,054 +1.89(+3.42%)
Jul 09, 2020 56.41 56.41 54.07 55.14 73,691 -1.17(-2.08%)
Jul 08, 2020 57.75 58.06 55.80 56.32 80,866 -1.49(-2.59%)
Jul 07, 2020 58.06 58.53 57.49 57.81 89,156 -0.94(-1.60%)
Jul 06, 2020 58.74 59.27 57.72 58.75 86,783 +1.38(+2.40%)
Jul 02, 2020 58.51 59.05 57.20 57.37 73,487 +0.12(+0.20%)
Jul 01, 2020 59.54 59.80 56.96 57.25 114,999 -2.82(-4.70%)
Jun 30, 2020 58.77 60.68 58.62 60.08 158,888 +1.02(+1.72%)
Jun 29, 2020 58.45 59.75 57.92 59.06 139,458 +1.88(+3.28%)
Jun 26, 2020 57.21 57.97 56.44 57.19 218,211 -0.52(-0.90%)
Jun 25, 2020 56.13 57.91 55.80 57.70 117,985 +1.55(+2.77%)
Jun 24, 2020 56.72 57.27 55.71 56.15 161,088 -1.49(-2.59%)
Jun 23, 2020 58.31 58.69 56.87 57.65 98,301 +0.28(+0.49%)
Jun 22, 2020 56.82 57.71 56.33 57.36 149,495 -0.08(-0.14%)
Jun 19, 2020 58.35 58.64 57.39 57.44 337,449 +0.04(+0.07%)
Jun 18, 2020 56.50 57.72 56.50 57.40 173,219 -0.12(-0.20%)
Jun 17, 2020 58.04 58.04 56.49 57.52 162,782 -0.32(-0.56%)
Jun 16, 2020 57.51 58.70 56.77 57.84 215,713 +2.83(+5.15%)
Jun 15, 2020 52.14 56.37 52.14 55.01 217,126 +1.22(+2.27%)
Jun 12, 2020 53.99 54.53 52.42 53.79 90,477 +2.05(+3.97%)
Jun 11, 2020 51.77 53.89 50.81 51.73 160,588 -4.79(-8.47%)
Jun 10, 2020 57.81 57.81 56.12 56.52 91,762 -1.18(-2.05%)
Jun 09, 2020 60.19 60.19 57.03 57.70 108,456 -2.74(-4.53%)
Jun 08, 2020 58.06 62.00 57.63 60.44 214,275 +3.87(+6.84%)
Jun 05, 2020 56.50 57.73 55.58 56.57 109,822 +2.00(+3.67%)
Jun 04, 2020 53.40 54.86 53.40 54.57 73,052 +0.69(+1.29%)
Jun 03, 2020 52.75 54.48 51.90 53.87 75,097 +1.95(+3.76%)
Jun 02, 2020 52.39 52.66 51.74 51.92 113,991 +0.16(+0.30%)
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.