Indicators

Materion Corp (NY: MTRN )

115.14 -0.51 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.26	33.64	32.92	33.21	124,632	-0.24(-0.71%)
Feb 27, 2017	33.68	34.16	33.40	33.45	87,548	-0.33(-0.99%)
Feb 24, 2017	33.02	33.83	33.02	33.78	101,768	+0.29(+0.85%)
Feb 23, 2017	33.92	34.18	33.06	33.49	86,068	-0.38(-1.13%)
Feb 22, 2017	33.88	34.16	33.30	33.88	94,339	-0.24(-0.70%)
Feb 21, 2017	33.92	34.78	33.83	34.11	117,646	-0.05(-0.14%)
Feb 17, 2017		34.16	34.16	34.16	0	-2.57(-7.00%)
Feb 16, 2017	36.59	36.97	36.26	36.73	146,990	-0.05(-0.13%)
Feb 15, 2017	36.45	36.88	36.35	36.78	72,155	+0.10(+0.26%)
Feb 14, 2017	37.73	37.73	36.21	36.69	73,883	-1.05(-2.78%)
Feb 13, 2017	37.16	38.12	37.07	37.73	128,485	+0.81(+2.18%)
Feb 10, 2017	36.50	37.07	36.26	36.93	199,995	+0.71(+1.97%)
Feb 09, 2017	36.64	36.83	36.12	36.22	90,703	-0.43(-1.17%)
Feb 08, 2017	37.17	37.50	36.55	36.64	66,839	-0.67(-1.78%)
Feb 07, 2017	37.12	37.40	36.69	37.31	77,351	+0.29(+0.77%)
Feb 06, 2017	37.21	37.21	36.79	37.02	52,553	-0.05(-0.13%)
Feb 03, 2017	37.26	37.45	36.83	37.07	68,258	-0.19(-0.51%)
Feb 02, 2017	37.55	37.97	37.12	37.26	80,901	-0.10(-0.25%)

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.