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

Materion Corp (NY: MTRN )

115.30 -0.37 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2022 78.41 79.74 77.56 79.33 200,812 +0.65(+0.83%)
Sep 29, 2022 77.49 78.88 77.03 78.67 177,874 +0.58(+0.75%)
Sep 28, 2022 75.85 78.35 75.42 78.09 143,696 +2.63(+3.48%)
Sep 27, 2022 76.11 76.50 74.10 75.46 89,105 +0.85(+1.14%)
Sep 26, 2022 75.81 76.93 74.55 74.61 82,081 -1.42(-1.87%)
Sep 23, 2022 77.12 77.93 73.78 76.03 133,014 -2.65(-3.37%)
Sep 22, 2022 77.93 79.46 77.35 78.67 96,919 +0.43(+0.54%)
Sep 21, 2022 79.41 80.74 78.22 78.25 89,407 -0.04(-0.05%)
Sep 20, 2022 78.07 78.46 77.01 78.29 75,930 -0.68(-0.87%)
Sep 19, 2022 76.46 79.66 76.46 78.97 93,223 +1.09(+1.40%)
Sep 16, 2022 77.89 78.73 76.60 77.88 509,009 -0.81(-1.03%)
Sep 15, 2022 80.14 80.41 78.14 78.69 99,172 -1.54(-1.92%)
Sep 14, 2022 81.96 81.96 79.49 80.23 123,586 -2.45(-2.96%)
Sep 13, 2022 85.70 86.05 82.24 82.68 109,185 -5.60(-6.35%)
Sep 12, 2022 84.80 88.91 84.80 88.28 120,978 +4.50(+5.37%)
Sep 09, 2022 82.89 84.32 82.03 83.78 48,789 +2.28(+2.80%)
Sep 08, 2022 80.62 81.64 80.07 81.50 56,614 +0.17(+0.21%)
Sep 07, 2022 80.30 81.49 79.26 81.33 66,054 +1.07(+1.33%)
Sep 06, 2022 81.82 81.82 79.21 80.26 60,453 -1.15(-1.41%)
Sep 02, 2022 83.42 83.52 80.79 81.41 79,706 -1.08(-1.31%)
Sep 01, 2022 84.39 84.91 81.87 82.49 110,606 -3.09(-3.61%)
Aug 31, 2022 85.78 87.24 84.84 85.59 98,610 -0.90(-1.04%)
Aug 30, 2022 89.02 89.02 85.93 86.49 91,580 -2.15(-2.43%)
Aug 29, 2022 88.60 89.51 88.41 88.64 56,981 -1.08(-1.20%)
Aug 26, 2022 93.09 93.09 89.27 89.72 70,102 -3.23(-3.48%)
Aug 25, 2022 90.38 93.39 90.38 92.95 81,420 +2.67(+2.95%)
Aug 24, 2022 90.10 90.86 89.72 90.29 80,755 -0.53(-0.58%)
Aug 23, 2022 91.10 92.70 90.58 90.81 83,432 -0.66(-0.72%)
Aug 22, 2022 93.46 94.42 91.30 91.47 84,779 -3.45(-3.63%)
Aug 19, 2022 95.93 95.93 94.45 94.92 70,200 -1.56(-1.62%)
Aug 18, 2022 94.88 96.69 94.88 96.48 84,614 +1.61(+1.70%)
Aug 17, 2022 94.77 95.26 93.75 94.87 143,421 -0.72(-0.76%)
Aug 16, 2022 95.26 96.76 95.07 95.59 134,179 +0.64(+0.68%)
Aug 15, 2022 95.63 96.52 94.03 94.95 132,886 -1.92(-1.98%)
Aug 12, 2022 94.01 96.94 93.42 96.87 248,043 +3.78(+4.06%)
Aug 11, 2022 92.10 93.96 91.73 93.09 166,059 +2.15(+2.36%)
Aug 10, 2022 89.10 90.95 88.74 90.94 121,462 +3.15(+3.59%)
Aug 09, 2022 87.88 89.06 87.26 87.79 225,505 -0.14(-0.16%)
Aug 08, 2022 88.30 89.57 87.92 87.93 196,227 -0.20(-0.22%)
Aug 05, 2022 85.96 88.73 85.85 88.12 101,393 +1.67(+1.94%)
Aug 04, 2022 83.94 87.39 83.94 86.45 125,917 +2.28(+2.71%)
Aug 03, 2022 82.54 85.36 80.19 84.17 222,653 +2.57(+3.16%)
Aug 02, 2022 82.27 82.52 80.77 81.60 156,756 -1.03(-1.25%)
Aug 01, 2022 80.63 82.70 80.30 82.63 149,797 +1.49(+1.83%)
Jul 29, 2022 81.00 82.15 80.87 81.14 108,188 +0.47(+0.58%)
Jul 28, 2022 79.36 80.84 78.78 80.68 86,283 +1.37(+1.72%)
Jul 27, 2022 76.51 79.80 76.51 79.31 74,844 +2.77(+3.62%)
Jul 26, 2022 76.22 77.01 76.12 76.54 78,142 +0.16(+0.21%)
Jul 25, 2022 74.50 76.52 73.75 76.38 95,385 +2.28(+3.07%)
Jul 22, 2022 76.01 76.01 73.18 74.10 94,968 -1.32(-1.75%)
Jul 21, 2022 75.04 75.42 73.89 75.42 98,542 +0.18(+0.24%)
Jul 20, 2022 74.83 75.54 74.01 75.24 147,256 +0.48(+0.64%)
Jul 19, 2022 72.74 75.00 72.58 74.77 72,994 +2.84(+3.95%)
Jul 18, 2022 73.88 73.96 71.72 71.92 96,836 -0.88(-1.21%)
Jul 15, 2022 72.86 73.39 71.58 72.80 64,438 +1.60(+2.25%)
Jul 14, 2022 69.98 71.40 69.90 71.20 54,287 -0.21(-0.29%)
Jul 13, 2022 70.81 72.95 70.39 71.41 82,721 -0.14(-0.19%)
Jul 12, 2022 70.90 72.85 70.90 71.55 86,485 +0.53(+0.75%)
Jul 11, 2022 70.56 71.73 70.56 71.01 97,246 -0.62(-0.87%)
Jul 08, 2022 71.03 72.46 70.60 71.64 60,835 -0.15(-0.21%)
Jul 07, 2022 71.51 73.19 71.50 71.78 88,090 +1.09(+1.54%)
Jul 06, 2022 72.45 72.50 68.94 70.70 110,430 +0.61(+0.88%)
Jul 05, 2022 70.16 70.57 68.69 70.08 153,307 -1.73(-2.41%)
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.