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

Materion Corp (NY: MTRN )

117.00 +1.86 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2011 20.68 21.39 20.49 20.71 202,860 -0.54(-2.54%)
Sep 29, 2011 20.96 21.56 20.27 21.25 196,998 +0.95(+4.68%)
Sep 28, 2011 22.03 22.03 20.13 20.30 213,890 -1.69(-7.68%)
Sep 27, 2011 21.11 22.92 21.11 21.99 210,448 +0.91(+4.33%)
Sep 26, 2011 20.64 21.11 19.83 21.08 148,284 +0.68(+3.31%)
Sep 23, 2011 19.64 20.99 19.28 20.40 367,572 +0.35(+1.73%)
Sep 22, 2011 20.61 21.22 19.61 20.05 292,736 -1.43(-6.67%)
Sep 21, 2011 22.40 22.99 21.42 21.49 159,928 -0.89(-3.96%)
Sep 20, 2011 23.49 23.83 22.29 22.37 245,257 -1.00(-4.26%)
Sep 19, 2011 23.42 23.47 22.46 23.37 426,617 -0.50(-2.10%)
Sep 16, 2011 25.16 25.18 23.83 23.87 460,029 -1.07(-4.28%)
Sep 15, 2011 24.53 25.00 23.79 24.94 126,705 +0.61(+2.52%)
Sep 14, 2011 24.02 24.86 22.86 24.33 263,528 +0.55(+2.30%)
Sep 13, 2011 23.91 24.23 23.30 23.78 164,316 -0.03(-0.12%)
Sep 12, 2011 23.60 24.69 22.93 23.81 104,064 -0.29(-1.21%)
Sep 09, 2011 24.71 25.29 23.35 24.10 275,943 -1.07(-4.25%)
Sep 08, 2011 25.00 25.76 24.96 25.17 154,585 -0.17(-0.68%)
Sep 07, 2011 25.57 26.17 25.09 25.34 212,768 +0.28(+1.13%)
Sep 06, 2011 24.21 25.15 23.33 25.06 256,874 -0.21(-0.83%)
Sep 02, 2011 25.25 26.44 25.08 25.27 224,853 -0.33(-1.28%)
Sep 01, 2011 26.20 26.51 25.35 25.60 125,823 -0.61(-2.33%)
Aug 31, 2011 26.42 26.46 25.72 26.21 140,024 +0.09(+0.35%)
Aug 30, 2011 25.71 26.22 25.37 26.12 250,800 +0.23(+0.88%)
Aug 29, 2011 25.93 25.97 25.29 25.89 137,852 +0.41(+1.61%)
Aug 26, 2011 24.17 25.58 23.76 25.48 111,725 +1.18(+4.85%)
Aug 25, 2011 25.86 25.86 24.27 24.30 132,348 -1.31(-5.10%)
Aug 24, 2011 24.91 25.63 24.71 25.61 155,004 +0.54(+2.15%)
Aug 23, 2011 24.48 25.11 23.55 25.07 202,886 +0.87(+3.58%)
Aug 22, 2011 25.13 25.57 23.74 24.20 191,194 -0.05(-0.23%)
Aug 19, 2011 24.71 26.14 24.21 24.25 175,565 -1.10(-4.32%)
Aug 18, 2011 26.30 26.47 24.99 25.35 159,751 -1.86(-6.85%)
Aug 17, 2011 27.46 27.85 26.77 27.21 177,356 -0.15(-0.53%)
Aug 16, 2011 28.58 28.73 27.26 27.36 140,911 -1.75(-6.02%)
Aug 15, 2011 28.19 29.15 28.02 29.11 75,660 +1.57(+5.70%)
Aug 12, 2011 29.17 29.17 27.18 27.54 174,409 -1.23(-4.28%)
Aug 11, 2011 26.90 29.28 26.52 28.77 192,119 +2.07(+7.76%)
Aug 10, 2011 28.27 28.82 26.56 26.70 266,668 -2.04(-7.09%)
Aug 09, 2011 27.18 28.91 24.78 28.74 353,504 +3.85(+15.49%)
Aug 08, 2011 27.18 27.50 24.88 24.88 451,070 -3.40(-12.01%)
Aug 05, 2011 30.03 30.03 27.57 28.28 242,629 -1.22(-4.15%)
Aug 04, 2011 30.94 31.37 29.47 29.51 231,885 -2.18(-6.89%)
Aug 03, 2011 31.62 31.73 29.94 31.69 200,600 -0.04(-0.12%)
Aug 02, 2011 33.50 34.15 31.52 31.72 215,777 -2.33(-6.84%)
Aug 01, 2011 35.24 36.03 33.87 34.05 236,873 -0.76(-2.18%)
Jul 29, 2011 37.03 37.03 33.29 34.81 309,462 -2.99(-7.90%)
Jul 28, 2011 36.69 38.40 36.60 37.80 176,506 +0.99(+2.68%)
Jul 27, 2011 37.63 37.63 36.53 36.81 161,257 -1.06(-2.80%)
Jul 26, 2011 37.68 37.90 36.76 37.87 99,434 +0.39(+1.05%)
Jul 25, 2011 37.18 38.04 37.03 37.48 95,159 -0.16(-0.41%)
Jul 22, 2011 37.97 37.98 37.52 37.63 81,255 -0.26(-0.70%)
Jul 21, 2011 37.52 38.32 36.87 37.90 209,457 +0.72(+1.94%)
Jul 20, 2011 37.72 37.84 36.96 37.18 166,372 -0.45(-1.19%)
Jul 19, 2011 36.35 37.83 36.35 37.62 173,563 +1.78(+4.97%)
Jul 18, 2011 35.79 36.76 35.64 35.84 106,424 -0.16(-0.46%)
Jul 15, 2011 35.70 36.65 35.43 36.01 154,640 +0.49(+1.39%)
Jul 14, 2011 36.60 36.97 35.22 35.51 141,492 -0.87(-2.38%)
Jul 13, 2011 35.46 37.10 35.03 36.38 155,923 +1.29(+3.67%)
Jul 12, 2011 34.56 35.50 34.25 35.09 103,744 +0.37(+1.08%)
Jul 11, 2011 34.86 34.89 34.47 34.72 132,062 -0.58(-1.66%)
Jul 08, 2011 35.18 35.44 34.53 35.30 90,462 -0.39(-1.10%)
Jul 07, 2011 35.57 36.24 35.03 35.70 84,468 +0.82(+2.36%)
Jul 06, 2011 34.81 35.02 34.34 34.87 147,682 +0.09(+0.26%)
Jul 05, 2011 33.93 34.84 33.82 34.78 154,763 +0.83(+2.45%)
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.