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 (%)
Sep 29, 2017	41.05	41.60	40.86	41.34	155,106	+0.34(+0.82%)
Sep 28, 2017	39.76	41.05	39.39	41.01	231,309	+1.29(+3.26%)
Sep 27, 2017	37.75	40.00	37.65	39.71	155,301	+2.16(+5.74%)
Sep 26, 2017	37.17	37.60	37.08	37.56	135,094	+0.53(+1.42%)
Sep 25, 2017	36.74	37.12	36.65	37.03	114,338	+0.29(+0.78%)
Sep 22, 2017	36.79	37.29	36.65	36.74	94,142	-0.24(-0.65%)
Sep 21, 2017	36.65	37.46	36.45	36.98	51,537	+0.10(+0.26%)
Sep 20, 2017	37.03	37.51	36.65	36.89	89,159	-0.24(-0.65%)
Sep 19, 2017	37.17	37.51	36.79	37.12	53,225	+0.05(+0.13%)
Sep 18, 2017	36.45	37.51	36.38	37.08	56,092	+0.72(+1.98%)
Sep 15, 2017	36.69	37.08	36.07	36.36	292,376	-0.24(-0.65%)
Sep 14, 2017	36.84	37.03	36.53	36.60	50,053	-0.34(-0.91%)
Sep 13, 2017	36.98	37.32	36.79	36.93	56,956	-0.14(-0.39%)
Sep 12, 2017	36.65	37.22	36.65	37.08	28,111	+0.43(+1.18%)
Sep 11, 2017	36.55	36.93	36.31	36.65	67,723	+0.10(+0.26%)
Sep 08, 2017	36.41	36.55	35.98	36.55	50,183	+0.00(+0.00%)
Sep 07, 2017	36.93	36.93	36.17	36.55	52,667	-0.34(-0.91%)
Sep 06, 2017	36.65	37.08	36.60	36.89	40,727	-0.05(-0.13%)
Sep 05, 2017	37.12	37.12	36.60	36.93	69,826	-0.10(-0.26%)

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.