Skip to main content

Materion Corp (NY: MTRN )

106.72 -1.43 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 71.24 72.06 70.53 71.92 105,162 +0.62(+0.87%)
Aug 30, 2021 70.88 71.50 69.94 71.30 68,758 +0.72(+1.02%)
Aug 27, 2021 68.13 70.91 68.13 70.58 81,708 +2.54(+3.73%)
Aug 26, 2021 68.65 69.19 67.56 68.04 65,701 -0.75(-1.09%)
Aug 25, 2021 69.63 69.63 68.49 68.79 68,924 -0.84(-1.20%)
Aug 24, 2021 71.79 71.79 69.61 69.63 143,739 -1.69(-2.38%)
Aug 23, 2021 71.05 72.01 70.70 71.32 58,908 +1.07(+1.53%)
Aug 20, 2021 69.64 70.70 69.61 70.25 306,109 +0.24(+0.34%)
Aug 19, 2021 69.10 70.28 68.44 70.01 130,840 -0.13(-0.18%)
Aug 18, 2021 70.49 71.29 69.87 70.14 63,784 -0.53(-0.75%)
Aug 17, 2021 71.75 72.62 70.22 70.67 78,618 -1.96(-2.69%)
Aug 16, 2021 72.85 72.85 71.26 72.62 69,820 -0.76(-1.03%)
Aug 13, 2021 72.41 73.57 71.23 73.38 102,634 +1.34(+1.86%)
Aug 12, 2021 73.04 73.04 71.93 72.04 67,398 -1.23(-1.68%)
Aug 11, 2021 73.03 73.63 71.83 73.27 64,338 +0.78(+1.07%)
Aug 10, 2021 71.07 72.86 70.31 72.50 68,818 +1.17(+1.64%)
Aug 09, 2021 71.29 72.35 71.07 71.33 70,995 -1.50(-2.07%)
Aug 06, 2021 72.35 72.96 71.38 72.83 61,202 +1.47(+2.07%)
Aug 05, 2021 71.64 72.04 71.09 71.36 115,039 -0.33(-0.47%)
Aug 04, 2021 72.90 73.33 71.58 71.69 125,426 -1.61(-2.20%)
Aug 03, 2021 70.65 75.67 69.21 73.30 194,107 +3.60(+5.16%)
Aug 02, 2021 70.85 71.77 69.11 69.70 137,719 -0.45(-0.64%)
Jul 30, 2021 69.80 70.46 69.37 70.16 63,108 -0.12(-0.17%)
Jul 29, 2021 69.69 71.07 69.69 70.28 74,628 +1.39(+2.01%)
Jul 28, 2021 67.43 69.09 66.87 68.89 72,595 +1.55(+2.31%)
Jul 27, 2021 67.52 67.81 66.52 67.34 75,024 -0.87(-1.27%)
Jul 26, 2021 67.94 69.07 67.64 68.20 60,883 +0.70(+1.03%)
Jul 23, 2021 67.02 67.64 65.79 67.50 69,742 +0.69(+1.03%)
Jul 22, 2021 67.88 67.88 66.01 66.81 73,022 -1.61(-2.36%)
Jul 21, 2021 68.90 70.32 68.31 68.43 62,787 +0.26(+0.37%)
Jul 20, 2021 66.95 68.79 66.95 68.17 154,671 +1.28(+1.91%)
Jul 19, 2021 67.92 68.55 66.57 66.89 121,598 -2.40(-3.46%)
Jul 16, 2021 71.82 71.82 69.14 69.29 49,955 -2.05(-2.88%)
Jul 15, 2021 70.47 72.16 70.35 71.35 44,732 +0.23(+0.32%)
Jul 14, 2021 72.54 73.27 70.96 71.12 108,377 -0.76(-1.05%)
Jul 13, 2021 72.23 72.76 71.40 71.88 214,432 -1.03(-1.42%)
Jul 12, 2021 72.26 73.14 72.21 72.91 41,386 +0.19(+0.26%)
Jul 09, 2021 71.78 73.30 70.70 72.72 51,878 +2.01(+2.84%)
Jul 08, 2021 71.06 71.97 69.77 70.72 104,861 -1.70(-2.35%)
Jul 07, 2021 72.91 73.22 71.92 72.42 66,155 -0.39(-0.54%)
Jul 06, 2021 75.04 75.04 72.58 72.81 64,805 -2.08(-2.78%)
Jul 02, 2021 75.23 75.28 74.11 74.90 63,602 +0.00(+0.00%)
Jul 01, 2021 74.51 75.19 73.40 74.90 89,573 +0.82(+1.10%)
Jun 30, 2021 74.39 74.47 73.55 74.08 84,852 -0.61(-0.82%)
Jun 29, 2021 75.84 76.22 74.57 74.69 89,117 -0.95(-1.26%)
Jun 28, 2021 77.28 77.58 75.01 75.64 94,474 -1.56(-2.02%)
Jun 25, 2021 78.65 79.03 77.21 77.21 546,890 -1.12(-1.43%)
Jun 24, 2021 78.05 78.65 77.28 78.33 73,194 +1.09(+1.41%)
Jun 23, 2021 77.30 78.88 76.80 77.24 131,916 +0.76(+0.99%)
Jun 22, 2021 75.59 76.67 74.53 76.48 95,545 +1.04(+1.38%)
Jun 21, 2021 74.84 75.87 74.58 75.44 134,241 +1.04(+1.40%)
Jun 18, 2021 74.74 75.49 73.84 74.39 237,498 -0.70(-0.93%)
Jun 17, 2021 75.84 76.51 73.81 75.09 116,596 -1.32(-1.72%)
Jun 16, 2021 75.86 76.60 75.15 76.41 64,666 +0.03(+0.04%)
Jun 15, 2021 75.61 76.48 75.04 76.38 94,280 +0.31(+0.41%)
Jun 14, 2021 76.41 76.65 75.95 76.07 83,107 -0.60(-0.78%)
Jun 11, 2021 77.00 77.65 76.51 76.67 57,343 +0.19(+0.24%)
Jun 10, 2021 77.27 77.36 76.11 76.48 80,641 +0.05(+0.06%)
Jun 09, 2021 76.83 77.37 76.12 76.43 99,791 -0.57(-0.74%)
Jun 08, 2021 76.35 77.40 75.96 77.00 85,248 +0.65(+0.85%)
Jun 07, 2021 77.26 77.28 76.12 76.35 64,554 -1.07(-1.38%)
Jun 04, 2021 78.87 78.87 77.39 77.42 102,014 -0.68(-0.87%)
Jun 03, 2021 77.37 78.62 76.60 78.10 58,883 +0.05(+0.06%)
Jun 02, 2021 78.32 78.32 77.09 78.05 97,744 +0.04(+0.05%)
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.