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

Materion Corp (NY: MTRN )

117.00 +1.86 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 31, 2022 84.97 85.67 84.24 85.09 105,385 -0.10(-0.12%)
Oct 28, 2022 83.16 85.29 82.24 85.19 79,566 +2.33(+2.82%)
Oct 27, 2022 83.63 84.34 82.59 82.86 83,117 -0.70(-0.84%)
Oct 26, 2022 83.20 85.47 83.05 83.56 81,470 +1.23(+1.50%)
Oct 25, 2022 80.56 82.52 79.71 82.33 110,697 +1.93(+2.40%)
Oct 24, 2022 81.46 81.75 79.24 80.41 149,619 -0.58(-0.71%)
Oct 21, 2022 77.49 80.99 77.34 80.98 109,512 +3.78(+4.90%)
Oct 20, 2022 78.73 79.33 76.71 77.20 136,668 -2.18(-2.75%)
Oct 19, 2022 79.31 80.64 78.09 79.38 232,188 -1.16(-1.44%)
Oct 18, 2022 82.38 82.38 79.54 80.54 141,999 -0.39(-0.48%)
Oct 17, 2022 81.65 82.81 80.24 80.93 131,158 +1.17(+1.47%)
Oct 14, 2022 82.30 82.30 78.93 79.76 102,341 -1.58(-1.94%)
Oct 13, 2022 78.08 81.39 77.00 81.34 197,674 +1.43(+1.79%)
Oct 12, 2022 81.46 81.46 79.82 79.91 55,515 -1.81(-2.21%)
Oct 11, 2022 82.10 83.62 81.41 81.72 148,728 -0.83(-1.01%)
Oct 10, 2022 82.24 82.88 81.34 82.55 51,749 +1.02(+1.25%)
Oct 07, 2022 82.67 83.24 81.02 81.53 91,152 -2.19(-2.62%)
Oct 06, 2022 83.92 85.14 83.47 83.72 83,976 -1.18(-1.39%)
Oct 05, 2022 84.15 85.54 83.57 84.90 129,387 -0.02(-0.02%)
Oct 04, 2022 83.37 85.70 83.37 84.92 102,906 +4.21(+5.22%)
Oct 03, 2022 80.36 82.43 80.35 80.71 94,620 +1.29(+1.62%)
Sep 30, 2022 78.50 79.83 77.65 79.42 200,576 +0.66(+0.83%)
Sep 29, 2022 77.59 78.98 77.12 78.77 177,666 +0.59(+0.75%)
Sep 28, 2022 75.94 78.44 75.51 78.18 143,527 +2.63(+3.48%)
Sep 27, 2022 76.20 76.59 74.19 75.55 89,000 +0.85(+1.14%)
Sep 26, 2022 75.90 77.02 74.64 74.70 81,985 -1.42(-1.87%)
Sep 23, 2022 77.21 78.02 73.86 76.12 132,858 -2.65(-3.37%)
Sep 22, 2022 78.02 79.55 77.44 78.77 96,806 +0.43(+0.54%)
Sep 21, 2022 79.50 80.83 78.31 78.34 89,303 -0.04(-0.05%)
Sep 20, 2022 78.16 78.55 77.10 78.38 75,841 -0.69(-0.87%)
Sep 19, 2022 76.55 79.75 76.55 79.06 93,114 +1.09(+1.40%)
Sep 16, 2022 77.98 78.83 76.69 77.97 508,412 -0.81(-1.03%)
Sep 15, 2022 80.24 80.50 78.23 78.79 99,056 -1.54(-1.92%)
Sep 14, 2022 82.05 82.05 79.58 80.33 123,441 -2.45(-2.96%)
Sep 13, 2022 85.80 86.15 82.34 82.78 109,057 -5.61(-6.35%)
Sep 12, 2022 84.90 89.01 84.90 88.39 120,836 +4.51(+5.37%)
Sep 09, 2022 82.99 84.42 82.12 83.88 48,731 +2.28(+2.80%)
Sep 08, 2022 80.71 81.74 80.17 81.60 56,548 +0.17(+0.21%)
Sep 07, 2022 80.40 81.59 79.35 81.43 65,976 +1.07(+1.33%)
Sep 06, 2022 81.91 81.91 79.30 80.36 60,382 -1.15(-1.41%)
Sep 02, 2022 83.52 83.62 80.88 81.51 79,613 -1.08(-1.31%)
Sep 01, 2022 84.49 85.01 81.96 82.59 110,476 -3.10(-3.61%)
Aug 31, 2022 85.89 87.34 84.94 85.69 98,494 -0.90(-1.04%)
Aug 30, 2022 89.12 89.12 86.03 86.59 91,472 -2.15(-2.43%)
Aug 29, 2022 88.70 89.61 88.52 88.74 56,915 -1.08(-1.20%)
Aug 26, 2022 93.20 93.20 89.37 89.83 70,020 -3.24(-3.48%)
Aug 25, 2022 90.48 93.50 90.48 93.06 81,325 +2.67(+2.95%)
Aug 24, 2022 90.20 90.97 89.83 90.39 80,660 -0.53(-0.58%)
Aug 23, 2022 91.21 92.80 90.69 90.92 83,334 -0.66(-0.72%)
Aug 22, 2022 93.57 94.53 91.41 91.58 84,680 -3.45(-3.63%)
Aug 19, 2022 96.04 96.04 94.56 95.03 70,117 -1.57(-1.62%)
Aug 18, 2022 94.99 96.80 94.99 96.60 84,514 +1.62(+1.70%)
Aug 17, 2022 94.88 95.38 93.86 94.98 143,253 -0.72(-0.76%)
Aug 16, 2022 95.38 96.87 95.18 95.70 134,022 +0.64(+0.68%)
Aug 15, 2022 95.74 96.64 94.14 95.06 132,731 -1.92(-1.98%)
Aug 12, 2022 94.12 97.05 93.53 96.98 247,752 +3.79(+4.06%)
Aug 11, 2022 92.20 94.07 91.84 93.19 165,864 +2.15(+2.36%)
Aug 10, 2022 89.21 91.05 88.85 91.04 121,320 +3.15(+3.59%)
Aug 09, 2022 87.98 89.17 87.36 87.89 225,240 -0.14(-0.16%)
Aug 08, 2022 88.41 89.68 88.02 88.03 195,996 -0.20(-0.22%)
Aug 05, 2022 86.06 88.83 85.95 88.23 101,274 +1.68(+1.94%)
Aug 04, 2022 84.03 87.49 84.03 86.55 125,769 +2.28(+2.71%)
Aug 03, 2022 82.64 85.46 80.29 84.27 222,392 +2.58(+3.16%)
Aug 02, 2022 82.37 82.62 80.86 81.69 156,572 -1.03(-1.25%)
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.