Indicators

Materion Corp (NY: MTRN )

115.30 +0.36 (+0.31%)

Streaming Delayed Price Updated: 10:24 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	68.68	69.59	66.90	66.98	140,489	-0.87(-1.29%)
Jan 28, 2021	67.13	68.56	66.89	67.86	98,003	+1.55(+2.34%)
Jan 27, 2021	65.93	66.71	64.57	66.30	113,369	-1.32(-1.95%)
Jan 26, 2021	67.45	68.65	66.42	67.62	62,819	+1.61(+2.44%)
Jan 25, 2021	66.36	66.60	64.83	66.01	90,475	-0.86(-1.29%)
Jan 22, 2021	64.80	67.15	64.46	66.87	80,120	+1.11(+1.69%)
Jan 21, 2021	67.14	67.14	64.85	65.76	81,090	-1.65(-2.45%)
Jan 20, 2021	68.37	68.61	67.04	67.41	97,304	-0.51(-0.75%)
Jan 19, 2021	67.76	67.92	66.80	67.92	178,223	+0.92(+1.38%)
Jan 15, 2021	67.58	68.86	66.22	67.00	105,062	-1.93(-2.79%)
Jan 14, 2021	69.50	70.61	68.47	68.93	152,967	+0.17(+0.24%)
Jan 13, 2021	66.96	68.78	66.09	68.76	167,967	+1.64(+2.44%)
Jan 12, 2021	65.99	67.37	65.99	67.12	60,649	+0.74(+1.11%)
Jan 11, 2021	65.51	66.47	65.51	66.38	65,633	-0.20(-0.30%)
Jan 08, 2021	67.13	67.13	65.38	66.58	76,455	-0.55(-0.82%)
Jan 07, 2021	68.38	68.47	66.67	67.13	77,157	-0.73(-1.07%)
Jan 06, 2021	65.70	68.82	65.70	67.86	166,970	+3.72(+5.80%)
Jan 05, 2021	61.76	64.73	61.73	64.13	80,804	+2.63(+4.28%)

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.