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 (%)
Dec 31, 2018	43.50	43.78	42.71	43.51	84,992	+0.32(+0.74%)
Dec 28, 2018	43.46	44.08	42.47	43.19	90,575	-0.21(-0.49%)
Dec 27, 2018	41.75	43.44	41.75	43.41	104,774	+0.88(+2.07%)
Dec 26, 2018	42.15	42.57	41.44	42.53	104,692	+0.52(+1.24%)
Dec 24, 2018	41.68	42.99	41.67	42.00	55,420	+0.21(+0.51%)
Dec 21, 2018	42.08	43.02	41.26	41.79	478,727	-0.24(-0.58%)
Dec 20, 2018	43.14	43.39	41.59	42.03	135,248	-0.70(-1.63%)
Dec 19, 2018	44.66	45.01	42.01	42.73	122,427	-1.92(-4.29%)
Dec 18, 2018	44.12	45.44	44.12	44.64	108,572	+0.89(+2.03%)
Dec 17, 2018	44.98	45.84	43.54	43.75	148,324	-1.25(-2.77%)
Dec 14, 2018	45.38	46.15	44.76	45.00	98,227	-0.85(-1.86%)
Dec 13, 2018	47.14	47.14	45.52	45.85	77,028	-0.57(-1.23%)
Dec 12, 2018	46.66	47.28	45.87	46.42	87,407	+0.83(+1.82%)
Dec 11, 2018	46.93	47.69	45.29	45.59	105,498	-0.55(-1.19%)
Dec 10, 2018	46.89	47.05	45.47	46.14	126,623	-0.75(-1.61%)
Dec 07, 2018	48.40	48.79	46.73	46.90	114,873	-0.98(-2.04%)
Dec 06, 2018	48.11	48.59	46.76	47.87	129,073	-0.53(-1.10%)
Dec 04, 2018	50.54	51.20	48.27	48.41	102,156	-2.63(-5.15%)

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.