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

Materion Corp (NY: MTRN )

113.13 -2.04 (-1.77%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 22, 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 (%)
Jan 31, 2019 45.51 45.85 45.10 45.34 84,468 -0.28(-0.61%)
Jan 30, 2019 45.64 45.99 44.90 45.62 98,527 +0.53(+1.18%)
Jan 29, 2019 45.64 45.64 45.06 45.08 71,161 +0.01(+0.02%)
Jan 28, 2019 45.93 45.93 44.58 45.07 72,435 -0.71(-1.54%)
Jan 25, 2019 45.62 46.53 45.60 45.78 51,137 +0.63(+1.39%)
Jan 24, 2019 44.94 45.64 44.76 45.15 65,249 +0.25(+0.56%)
Jan 23, 2019 45.87 46.08 44.85 44.90 94,689 -0.75(-1.65%)
Jan 22, 2019 45.76 46.03 45.23 45.65 86,636 -0.62(-1.34%)
Jan 18, 2019 46.09 47.01 45.68 46.27 84,160 +0.39(+0.84%)
Jan 17, 2019 45.11 46.45 45.10 45.89 125,884 +0.51(+1.13%)
Jan 16, 2019 45.15 45.90 44.86 45.37 69,426 +0.42(+0.92%)
Jan 15, 2019 44.81 45.62 44.52 44.96 70,558 +0.14(+0.32%)
Jan 14, 2019 45.18 45.18 44.53 44.81 81,790 -0.27(-0.60%)
Jan 11, 2019 44.67 45.23 44.62 45.08 64,388 +0.12(+0.26%)
Jan 10, 2019 44.71 45.06 43.79 44.97 84,942 -0.39(-0.85%)
Jan 09, 2019 44.50 45.61 44.32 45.35 124,974 +0.82(+1.84%)
Jan 08, 2019 44.03 44.54 43.49 44.53 156,081 +0.34(+0.77%)
Jan 07, 2019 42.85 44.21 42.68 44.20 153,811 +1.25(+2.90%)
Jan 04, 2019 41.45 43.21 41.45 42.95 166,767 +1.84(+4.46%)
Jan 03, 2019 43.11 43.11 41.06 41.11 133,691 -2.29(-5.27%)
Jan 02, 2019 42.48 43.85 42.48 43.40 114,729 -0.06(-0.13%)
Dec 31, 2018 43.45 43.73 42.66 43.46 85,091 +0.32(+0.74%)
Dec 28, 2018 43.41 44.03 42.42 43.14 90,681 -0.21(-0.49%)
Dec 27, 2018 41.70 43.39 41.70 43.35 104,896 +0.88(+2.07%)
Dec 26, 2018 42.10 42.52 41.39 42.48 104,815 +0.52(+1.24%)
Dec 24, 2018 41.64 42.94 41.63 41.95 55,485 +0.21(+0.51%)
Dec 21, 2018 42.03 42.97 41.21 41.74 479,288 -0.24(-0.58%)
Dec 20, 2018 43.09 43.34 41.54 41.98 135,406 -0.70(-1.63%)
Dec 19, 2018 44.61 44.96 41.96 42.68 122,570 -1.91(-4.29%)
Dec 18, 2018 44.07 45.38 44.07 44.59 108,700 +0.89(+2.03%)
Dec 17, 2018 44.93 45.79 43.49 43.70 148,498 -1.25(-2.77%)
Dec 14, 2018 45.33 46.10 44.71 44.95 98,342 -0.85(-1.86%)
Dec 13, 2018 47.08 47.08 45.47 45.80 77,118 -0.57(-1.23%)
Dec 12, 2018 46.60 47.23 45.82 46.37 87,510 +0.83(+1.82%)
Dec 11, 2018 46.87 47.63 45.23 45.54 105,622 -0.55(-1.19%)
Dec 10, 2018 46.83 47.00 45.41 46.09 126,772 -0.75(-1.61%)
Dec 07, 2018 48.34 48.74 46.68 46.84 115,008 -0.98(-2.04%)
Dec 06, 2018 48.05 48.53 46.71 47.82 129,224 -0.53(-1.10%)
Dec 04, 2018 50.48 51.14 48.21 48.35 102,275 -2.63(-5.15%)
Dec 03, 2018 51.80 51.85 50.32 50.98 128,645 -0.11(-0.21%)
Nov 30, 2018 49.90 51.40 49.81 51.08 131,260 +0.59(+1.17%)
Nov 29, 2018 50.94 51.71 50.18 50.49 115,423 -0.70(-1.36%)
Nov 28, 2018 50.91 51.85 49.83 51.19 172,983 +0.38(+0.74%)
Nov 27, 2018 50.23 51.07 49.46 50.81 101,198 +0.05(+0.10%)
Nov 26, 2018 51.46 52.47 50.58 50.76 97,192 -0.44(-0.87%)
Nov 23, 2018 50.89 51.70 50.51 51.21 39,543 -0.50(-0.97%)
Nov 21, 2018 51.71 51.71 51.71 0 -0.40(-0.76%)
Nov 20, 2018 53.25 54.52 52.03 52.11 114,800 -1.96(-3.63%)
Nov 19, 2018 54.53 54.86 53.30 54.07 89,292 -0.66(-1.20%)
Nov 16, 2018 54.10 55.24 53.33 54.72 156,933 +0.68(+1.25%)
Nov 15, 2018 52.78 54.13 52.53 54.05 72,968 +1.18(+2.23%)
Nov 14, 2018 53.61 54.52 52.76 52.87 135,364 -0.56(-1.05%)
Nov 13, 2018 53.91 54.51 53.30 53.43 85,608 -0.55(-1.02%)
Nov 12, 2018 55.08 55.24 53.62 53.98 53,727 -0.61(-1.11%)
Nov 09, 2018 55.26 55.35 54.02 54.59 93,269 -1.43(-2.55%)
Nov 08, 2018 56.63 56.74 55.49 56.02 68,355 -0.79(-1.39%)
Nov 07, 2018 56.14 57.28 55.80 56.81 163,148 +1.30(+2.34%)
Nov 06, 2018 55.60 55.62 54.14 55.51 131,392 +0.12(+0.21%)
Nov 05, 2018 56.85 57.50 54.94 55.40 87,303 -1.03(-1.83%)
Nov 02, 2018 55.99 56.83 55.62 56.43 220,274 +0.67(+1.19%)
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.