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: 4:10 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 (%)
Nov 30, 2023 112.77 113.47 112.39 113.00 74,470 +1.11(+0.99%)
Nov 29, 2023 113.58 114.68 111.08 111.89 59,574 -0.56(-0.50%)
Nov 28, 2023 113.38 113.44 111.42 112.45 71,912 -0.94(-0.83%)
Nov 27, 2023 112.60 114.37 112.60 113.39 57,973 -1.19(-1.04%)
Nov 24, 2023 112.83 115.04 112.83 114.58 23,705 +1.17(+1.03%)
Nov 22, 2023 114.38 114.38 111.69 113.41 32,804 +0.25(+0.22%)
Nov 21, 2023 113.23 114.83 112.93 113.16 57,814 -0.18(-0.16%)
Nov 20, 2023 114.87 115.18 113.10 113.34 53,399 -2.16(-1.87%)
Nov 17, 2023 116.17 116.72 115.29 115.50 91,485 +0.46(+0.40%)
Nov 16, 2023 115.47 115.57 113.29 115.04 80,125 -0.11(-0.10%)
Nov 15, 2023 115.35 117.38 115.15 115.15 101,212 -0.63(-0.54%)
Nov 14, 2023 111.90 116.26 111.28 115.78 124,694 +8.56(+7.98%)
Nov 13, 2023 104.82 107.97 104.82 107.21 53,500 +1.32(+1.24%)
Nov 10, 2023 105.17 106.75 104.47 105.90 54,427 +1.57(+1.50%)
Nov 09, 2023 107.27 107.27 103.62 104.33 65,691 -1.34(-1.27%)
Nov 08, 2023 106.97 107.83 104.83 105.67 70,460 -1.80(-1.67%)
Nov 07, 2023 109.64 109.64 106.50 107.46 50,723 -2.90(-2.63%)
Nov 06, 2023 111.11 111.99 110.20 110.37 103,911 -0.70(-0.63%)
Nov 03, 2023 108.76 111.36 107.87 111.06 181,122 +5.16(+4.87%)
Nov 02, 2023 106.72 107.82 105.14 105.91 136,361 +0.60(+0.57%)
Nov 01, 2023 99.06 106.22 97.59 105.31 148,622 +8.53(+8.82%)
Oct 31, 2023 96.45 97.13 95.88 96.78 74,065 +0.42(+0.44%)
Oct 30, 2023 96.54 96.87 95.23 96.36 70,584 +0.94(+0.98%)
Oct 27, 2023 95.23 96.05 93.47 95.42 93,424 +0.78(+0.82%)
Oct 26, 2023 95.08 96.55 94.27 94.64 63,649 +0.37(+0.39%)
Oct 25, 2023 94.61 94.98 93.55 94.27 80,644 -0.73(-0.77%)
Oct 24, 2023 93.63 95.52 93.40 95.00 101,272 +2.27(+2.44%)
Oct 23, 2023 94.10 94.61 92.04 92.73 118,498 -1.60(-1.69%)
Oct 20, 2023 96.58 96.66 94.26 94.33 104,491 -2.09(-2.16%)
Oct 19, 2023 96.92 98.77 96.35 96.42 88,068 -0.76(-0.78%)
Oct 18, 2023 98.62 98.62 96.97 97.17 44,699 -2.83(-2.83%)
Oct 17, 2023 98.01 100.93 98.01 100.01 82,903 +1.20(+1.21%)
Oct 16, 2023 97.57 99.93 97.48 98.81 51,470 +2.06(+2.12%)
Oct 13, 2023 100.20 100.96 96.15 96.76 80,292 -1.91(-1.93%)
Oct 12, 2023 100.16 100.42 97.02 98.66 76,175 -1.09(-1.09%)
Oct 11, 2023 99.58 101.50 97.77 99.75 61,290 +0.23(+0.23%)
Oct 10, 2023 98.90 100.77 98.56 99.52 67,368 +1.76(+1.80%)
Oct 09, 2023 96.70 99.03 95.72 97.76 54,206 +0.52(+0.53%)
Oct 06, 2023 94.49 98.13 93.80 97.24 97,960 +1.61(+1.68%)
Oct 05, 2023 97.19 97.90 94.76 95.64 85,762 -1.46(-1.50%)
Oct 04, 2023 97.78 98.75 96.20 97.09 97,966 -1.43(-1.45%)
Oct 03, 2023 98.72 99.75 97.85 98.52 51,432 -1.31(-1.31%)
Oct 02, 2023 100.82 100.82 98.63 99.83 67,375 -1.87(-1.83%)
Sep 29, 2023 103.34 104.44 100.70 101.69 116,963 -0.49(-0.48%)
Sep 28, 2023 100.13 103.63 99.11 102.18 97,487 +2.72(+2.74%)
Sep 27, 2023 99.77 101.10 97.77 99.46 100,389 +0.66(+0.67%)
Sep 26, 2023 101.22 101.22 98.33 98.80 78,452 -2.49(-2.46%)
Sep 25, 2023 101.19 101.28 100.61 101.30 49,920 -0.54(-0.53%)
Sep 22, 2023 102.75 103.08 101.52 101.83 78,835 +0.07(+0.07%)
Sep 21, 2023 101.48 101.78 100.50 101.77 69,284 -0.38(-0.37%)
Sep 20, 2023 105.19 106.11 101.63 102.14 63,397 -2.38(-2.28%)
Sep 19, 2023 105.60 105.71 103.92 104.53 74,906 -0.46(-0.44%)
Sep 18, 2023 107.98 107.98 104.44 104.99 73,861 -2.61(-2.42%)
Sep 15, 2023 107.63 108.31 105.95 107.59 322,877 +0.10(+0.09%)
Sep 14, 2023 104.23 108.03 102.66 107.49 124,991 +4.64(+4.51%)
Sep 13, 2023 103.40 103.56 102.38 102.85 83,900 -0.20(-0.19%)
Sep 12, 2023 103.33 104.33 102.46 103.05 58,485 -1.36(-1.30%)
Sep 11, 2023 103.00 104.89 102.91 104.41 85,179 +2.01(+1.96%)
Sep 08, 2023 103.58 104.38 101.77 102.40 64,638 -1.46(-1.40%)
Sep 07, 2023 104.39 104.59 103.66 103.86 72,789 -1.02(-0.97%)
Sep 06, 2023 105.30 106.56 104.70 104.88 65,820 -0.51(-0.48%)
Sep 05, 2023 109.18 109.60 102.26 105.39 100,461 -5.62(-5.06%)
Sep 01, 2023 109.95 112.32 109.95 111.00 67,748 +2.44(+2.25%)
Aug 31, 2023 109.01 109.19 107.73 108.56 58,156 -0.44(-0.40%)
Aug 30, 2023 107.88 110.16 107.88 109.00 64,494 +0.96(+0.89%)
Aug 29, 2023 106.39 108.48 106.39 108.04 35,259 +1.88(+1.77%)
Aug 28, 2023 105.95 107.44 105.89 106.17 30,076 +0.58(+0.55%)
Aug 25, 2023 106.58 107.27 104.65 105.59 50,058 -0.62(-0.58%)
Aug 24, 2023 107.18 107.90 105.93 106.21 70,297 -1.64(-1.52%)
Aug 23, 2023 106.56 109.30 106.03 107.84 88,758 +1.20(+1.12%)
Aug 22, 2023 104.40 106.84 104.40 106.65 60,485 +2.85(+2.75%)
Aug 21, 2023 104.34 104.57 103.41 103.80 48,794 -0.57(-0.54%)
Aug 18, 2023 102.50 105.68 102.50 104.36 113,545 +1.16(+1.12%)
Aug 17, 2023 103.89 105.55 103.16 103.21 53,095 -0.13(-0.12%)
Aug 16, 2023 104.39 106.29 103.17 103.34 50,485 -0.98(-0.94%)
Aug 15, 2023 104.81 105.34 103.61 104.31 79,551 -1.44(-1.36%)
Aug 14, 2023 106.28 107.02 104.32 105.75 65,232 -0.42(-0.39%)
Aug 11, 2023 107.34 108.33 105.23 106.17 64,882 -1.80(-1.67%)
Aug 10, 2023 106.05 108.18 105.36 107.97 88,887 +2.36(+2.24%)
Aug 09, 2023 104.90 106.72 103.82 105.61 67,742 +0.34(+0.32%)
Aug 08, 2023 105.04 105.74 103.20 105.27 81,658 -1.21(-1.13%)
Aug 07, 2023 103.44 106.72 103.12 106.48 86,390 +3.39(+3.29%)
Aug 04, 2023 103.40 104.94 102.95 103.09 80,813 -0.47(-0.45%)
Aug 03, 2023 107.58 107.58 103.54 103.56 88,912 -4.00(-3.72%)
Aug 02, 2023 110.27 113.46 107.14 107.55 133,773 -9.00(-7.72%)
Aug 01, 2023 117.73 119.80 115.23 116.55 163,722 -2.19(-1.85%)
Jul 31, 2023 116.17 120.29 115.87 118.75 88,696 +3.07(+2.65%)
Jul 28, 2023 116.02 117.00 114.91 115.68 38,940 +0.05(+0.04%)
Jul 27, 2023 116.79 116.79 114.90 115.63 63,363 -0.01(-0.01%)
Jul 26, 2023 114.49 115.80 113.52 115.64 67,761 +0.38(+0.33%)
Jul 25, 2023 114.24 115.62 114.24 115.26 72,038 +2.22(+1.97%)
Jul 24, 2023 114.30 114.83 113.03 113.03 68,040 -0.98(-0.86%)
Jul 21, 2023 115.78 115.78 113.93 114.01 125,117 -1.55(-1.35%)
Jul 20, 2023 116.08 116.61 115.12 115.57 84,569 -0.32(-0.27%)
Jul 19, 2023 118.91 118.91 115.61 115.89 81,517 -3.52(-2.95%)
Jul 18, 2023 120.36 121.13 115.97 119.40 110,679 -1.50(-1.24%)
Jul 17, 2023 119.66 122.21 118.84 120.90 96,546 +0.34(+0.28%)
Jul 14, 2023 120.44 121.12 119.27 120.56 72,236 -0.41(-0.34%)
Jul 13, 2023 121.27 123.00 119.74 120.97 81,786 +0.14(+0.12%)
Jul 12, 2023 120.00 122.11 119.64 120.83 156,400 +2.29(+1.93%)
Jul 11, 2023 118.79 119.57 117.21 118.54 79,167 -0.26(-0.22%)
Jul 10, 2023 116.73 119.56 114.85 118.80 111,782 +1.43(+1.21%)
Jul 07, 2023 115.94 118.66 115.94 117.37 62,252 +1.27(+1.09%)
Jul 06, 2023 113.93 116.19 112.78 116.11 82,118 +1.39(+1.21%)
Jul 05, 2023 115.08 115.39 112.84 114.72 73,504 +0.06(+0.05%)
Jul 03, 2023 113.78 114.86 113.55 114.66 26,780 +0.84(+0.74%)
Jun 30, 2023 115.04 115.04 112.82 113.82 90,700 -0.40(-0.35%)
Jun 29, 2023 111.90 114.31 111.88 114.22 47,021 +3.35(+3.02%)
Jun 28, 2023 109.24 111.19 108.38 110.87 122,065 +1.07(+0.97%)
Jun 27, 2023 107.99 111.02 107.64 109.81 81,540 +2.23(+2.08%)
Jun 26, 2023 106.67 108.88 106.67 107.57 54,262 +0.74(+0.69%)
Jun 23, 2023 106.62 107.38 105.92 106.84 165,425 -1.73(-1.60%)
Jun 22, 2023 108.74 108.74 107.21 108.57 54,616 -0.77(-0.70%)
Jun 21, 2023 108.30 110.08 107.41 109.34 61,446 +0.26(+0.24%)
Jun 20, 2023 108.57 109.75 107.46 109.08 68,722 -0.04(-0.04%)
Jun 16, 2023 113.30 113.44 108.78 109.12 320,582 -2.96(-2.64%)
Jun 15, 2023 109.50 112.27 108.55 112.08 89,021 +2.53(+2.31%)
Jun 14, 2023 112.79 112.79 108.33 109.55 81,456 -2.06(-1.85%)
Jun 13, 2023 108.63 111.95 107.64 111.61 109,597 +4.04(+3.75%)
Jun 12, 2023 107.95 108.45 107.12 107.57 74,353 -0.71(-0.65%)
Jun 09, 2023 109.71 109.71 107.21 108.28 59,891 -1.91(-1.74%)
Jun 08, 2023 109.88 111.05 108.99 110.19 57,723 -0.01(-0.01%)
Jun 07, 2023 109.63 111.89 109.31 110.20 94,042 +1.20(+1.10%)
Jun 06, 2023 104.58 109.50 104.58 109.01 88,917 +4.39(+4.20%)
Jun 05, 2023 105.94 107.60 101.57 104.61 69,175 -4.07(-3.74%)
Jun 02, 2023 105.97 109.04 104.93 108.68 82,717 +6.11(+5.96%)
Jun 01, 2023 100.28 103.13 99.55 102.57 46,144 +2.56(+2.56%)
May 31, 2023 100.95 101.77 99.00 100.01 103,455 -1.31(-1.29%)
May 30, 2023 103.63 104.00 101.15 101.31 89,048 -2.65(-2.55%)
May 26, 2023 100.62 104.29 100.22 103.97 64,463 +3.83(+3.83%)
May 25, 2023 101.61 102.40 99.63 100.13 59,267 -1.58(-1.56%)
May 24, 2023 103.35 103.35 101.10 101.72 61,025 -2.13(-2.05%)
May 23, 2023 104.74 104.74 103.62 103.85 62,723 -0.68(-0.65%)
May 22, 2023 104.94 105.28 103.12 104.52 51,985 -0.35(-0.33%)
May 19, 2023 106.30 106.88 104.70 104.87 67,903 -0.19(-0.18%)
May 18, 2023 104.41 105.78 103.16 105.06 70,651 +1.06(+1.01%)
May 17, 2023 102.44 104.41 101.17 104.00 146,709 +2.55(+2.51%)
May 16, 2023 102.14 102.28 100.55 101.46 71,937 -1.02(-0.99%)
May 15, 2023 102.19 103.74 101.62 102.47 55,165 +1.30(+1.29%)
May 12, 2023 101.75 103.46 100.36 101.17 68,381 -0.81(-0.79%)
May 11, 2023 100.91 102.70 100.50 101.97 63,808 -0.48(-0.47%)
May 10, 2023 104.80 105.94 101.46 102.45 78,682 -0.72(-0.69%)
May 09, 2023 103.72 104.15 102.71 103.17 61,510 -0.59(-0.57%)
May 08, 2023 107.02 107.37 102.67 103.76 82,471 -2.28(-2.15%)
May 05, 2023 107.99 108.28 105.62 106.04 92,790 +0.15(+0.14%)
May 04, 2023 116.47 116.52 105.14 105.89 143,851 -11.69(-9.94%)
May 03, 2023 111.81 120.74 109.16 117.57 178,888 +11.25(+10.58%)
May 02, 2023 106.68 107.25 105.29 106.32 105,603 -1.17(-1.08%)
May 01, 2023 108.18 109.49 106.86 107.49 82,667 -0.33(-0.30%)
Apr 28, 2023 107.95 110.32 107.23 107.82 114,440 -0.41(-0.38%)
Apr 27, 2023 107.38 108.51 106.49 108.23 58,344 +1.11(+1.03%)
Apr 26, 2023 106.68 108.45 106.51 107.12 52,381 -0.21(-0.19%)
Apr 25, 2023 109.71 109.71 106.89 107.33 53,023 -3.85(-3.46%)
Apr 24, 2023 109.88 111.50 109.86 111.18 51,852 +1.43(+1.31%)
Apr 21, 2023 112.40 112.40 109.00 109.75 109,959 -2.85(-2.53%)
Apr 20, 2023 112.91 114.48 111.33 112.60 84,156 -1.59(-1.39%)
Apr 19, 2023 113.40 114.25 112.34 114.19 65,051 -0.09(-0.08%)
Apr 18, 2023 114.38 119.20 111.73 114.28 155,631 +0.45(+0.39%)
Apr 17, 2023 113.77 115.02 112.36 113.83 55,746 +0.45(+0.40%)
Apr 14, 2023 113.56 114.35 111.31 113.38 66,325 -0.38(-0.33%)
Apr 13, 2023 113.01 113.98 111.77 113.76 118,022 +1.24(+1.11%)
Apr 12, 2023 113.64 114.25 111.82 112.52 76,098 -0.32(-0.28%)
Apr 11, 2023 113.53 114.44 111.91 112.83 91,651 +0.40(+0.35%)
Apr 10, 2023 110.47 113.23 110.47 112.44 84,371 +0.45(+0.40%)
Apr 06, 2023 111.41 112.49 110.16 111.99 83,356 +0.89(+0.80%)
Apr 05, 2023 110.83 111.17 110.13 111.10 97,193 -0.86(-0.77%)
Apr 04, 2023 115.04 115.70 110.83 111.96 98,161 -2.88(-2.50%)
Apr 03, 2023 115.52 117.05 113.55 114.83 79,573 -0.64(-0.55%)
Mar 31, 2023 113.61 115.72 113.61 115.47 130,256 +2.51(+2.22%)
Mar 30, 2023 112.62 114.11 112.55 112.96 90,995 +1.05(+0.93%)
Mar 29, 2023 111.37 112.78 110.64 111.92 91,905 +1.32(+1.20%)
Mar 28, 2023 110.21 111.80 109.36 110.59 95,642 +0.65(+0.59%)
Mar 27, 2023 110.99 111.51 109.13 109.95 72,046 -0.54(-0.49%)
Mar 24, 2023 108.15 110.58 107.28 110.48 88,447 +1.54(+1.42%)
Mar 23, 2023 108.20 110.84 107.07 108.94 92,362 +0.98(+0.91%)
Mar 22, 2023 109.12 111.11 107.71 107.96 142,140 -1.00(-0.91%)
Mar 21, 2023 107.85 109.18 107.67 108.95 128,006 +2.61(+2.45%)
Mar 20, 2023 105.66 107.42 104.74 106.34 144,768 +1.56(+1.49%)
Mar 17, 2023 106.34 106.34 102.92 104.78 472,235 -1.32(-1.25%)
Mar 16, 2023 101.75 107.02 101.75 106.11 112,821 +2.74(+2.65%)
Mar 15, 2023 105.23 105.23 101.19 103.37 171,697 -5.02(-4.63%)
Mar 14, 2023 108.72 109.75 106.60 108.39 105,601 +2.88(+2.73%)
Mar 13, 2023 105.14 107.64 104.52 105.51 105,060 -1.03(-0.96%)
Mar 10, 2023 110.88 110.88 105.63 106.53 136,895 -4.00(-3.62%)
Mar 09, 2023 112.61 114.78 109.92 110.53 75,949 -2.20(-1.95%)
Mar 08, 2023 112.90 114.72 111.12 112.73 85,075 +0.18(+0.16%)
Mar 07, 2023 113.05 114.63 111.71 112.56 88,174 +0.09(+0.08%)
Mar 06, 2023 116.16 116.16 110.94 112.47 96,841 -4.59(-3.92%)
Mar 03, 2023 113.50 117.66 112.93 117.06 112,162 +3.55(+3.13%)
Mar 02, 2023 111.86 114.40 110.44 113.50 83,411 +0.74(+0.65%)
Mar 01, 2023 112.12 114.97 112.12 112.77 102,508 +1.59(+1.43%)
Feb 28, 2023 109.26 112.93 109.08 111.17 143,268 +2.06(+1.89%)
Feb 27, 2023 108.69 111.82 108.69 109.11 93,030 +1.24(+1.15%)
Feb 24, 2023 106.53 107.91 106.09 107.87 104,068 +0.03(+0.03%)
Feb 23, 2023 108.98 109.50 105.66 107.84 151,672 -1.12(-1.03%)
Feb 22, 2023 107.38 109.04 106.47 108.96 178,204 +2.00(+1.87%)
Feb 21, 2023 109.24 109.24 105.33 106.97 243,573 -4.34(-3.89%)
Feb 17, 2023 110.64 113.94 108.81 111.30 249,601 +1.92(+1.75%)
Feb 16, 2023 91.21 109.74 90.92 109.38 462,569 +21.26(+24.12%)
Feb 15, 2023 85.76 88.18 85.08 88.12 164,022 +1.00(+1.15%)
Feb 14, 2023 86.00 88.07 85.74 87.12 156,706 +0.66(+0.76%)
Feb 13, 2023 85.27 86.76 83.94 86.46 146,276 +1.10(+1.29%)
Feb 10, 2023 84.52 85.81 83.75 85.36 142,564 +0.65(+0.76%)
Feb 09, 2023 87.72 88.00 84.71 84.71 98,212 -2.36(-2.71%)
Feb 08, 2023 87.98 88.19 86.72 87.07 83,341 -1.35(-1.53%)
Feb 07, 2023 86.96 89.38 86.96 88.42 173,155 +0.85(+0.96%)
Feb 06, 2023 90.01 90.68 86.56 87.58 134,042 -2.89(-3.20%)
Feb 03, 2023 88.74 91.16 88.74 90.47 224,057 +0.49(+0.54%)
Feb 02, 2023 90.94 91.14 88.87 89.98 163,834 -0.50(-0.55%)
Feb 01, 2023 89.59 91.20 88.80 90.48 269,060 +0.75(+0.83%)
Jan 31, 2023 87.36 90.37 87.01 89.74 307,440 +2.18(+2.49%)
Jan 30, 2023 88.32 89.32 87.38 87.56 73,830 -1.39(-1.56%)
Jan 27, 2023 90.26 91.13 88.73 88.95 88,048 -1.98(-2.18%)
Jan 26, 2023 91.60 92.23 89.84 90.93 115,281 +0.30(+0.33%)
Jan 25, 2023 89.12 90.90 88.71 90.63 224,946 +1.14(+1.28%)
Jan 24, 2023 88.84 90.34 87.98 89.49 113,158 -0.02(-0.02%)
Jan 23, 2023 89.87 90.05 88.49 89.51 77,737 -0.34(-0.38%)
Jan 20, 2023 88.49 89.98 86.98 89.84 118,886 +1.59(+1.80%)
Jan 19, 2023 89.49 89.69 88.20 88.25 168,684 -1.59(-1.77%)
Jan 18, 2023 94.69 94.69 89.75 89.84 124,314 -3.48(-3.73%)
Jan 17, 2023 94.42 95.64 93.03 93.32 72,509 -2.66(-2.78%)
Jan 13, 2023 93.36 96.08 93.36 95.99 127,432 +2.12(+2.26%)
Jan 12, 2023 95.44 95.82 93.61 93.87 159,018 -0.80(-0.84%)
Jan 11, 2023 95.55 96.49 94.46 94.67 154,813 -0.22(-0.23%)
Jan 10, 2023 92.48 95.24 92.23 94.89 90,855 +2.42(+2.61%)
Jan 09, 2023 91.50 93.00 90.98 92.47 209,939 +2.07(+2.29%)
Jan 06, 2023 89.50 91.38 89.49 90.40 150,569 +1.97(+2.23%)
Jan 05, 2023 87.79 88.81 86.84 88.43 223,268 +0.02(+0.02%)
Jan 04, 2023 88.31 89.10 87.70 88.41 151,053 +1.03(+1.18%)
Jan 03, 2023 87.55 88.15 86.47 87.38 124,422 +0.37(+0.42%)
Dec 30, 2022 86.95 87.20 85.82 87.01 74,923 -0.25(-0.28%)
Dec 29, 2022 86.07 87.74 85.44 87.26 96,133 +2.10(+2.46%)
Dec 28, 2022 86.68 86.89 84.46 85.16 98,309 -1.28(-1.48%)
Dec 27, 2022 86.17 87.25 85.44 86.44 86,992 +0.77(+0.89%)
Dec 23, 2022 85.41 86.17 84.22 85.68 89,593 +0.17(+0.20%)
Dec 22, 2022 86.89 86.89 83.28 85.51 109,411 -2.23(-2.54%)
Dec 21, 2022 86.58 88.75 86.30 87.74 152,869 +2.54(+2.98%)
Dec 20, 2022 84.33 86.12 84.30 85.20 117,651 +1.61(+1.93%)
Dec 19, 2022 84.80 85.92 82.60 83.59 225,805 -0.92(-1.09%)
Dec 16, 2022 82.28 84.79 82.28 84.52 533,202 +0.97(+1.17%)
Dec 15, 2022 84.79 84.83 82.90 83.54 176,379 -2.29(-2.66%)
Dec 14, 2022 85.65 87.47 84.85 85.83 170,575 -0.03(-0.03%)
Dec 13, 2022 85.57 87.72 84.86 85.86 207,373 +1.99(+2.37%)
Dec 12, 2022 82.67 83.97 82.37 83.87 92,723 +1.41(+1.71%)
Dec 09, 2022 83.75 84.88 82.30 82.46 134,268 -1.65(-1.96%)
Dec 08, 2022 83.32 84.67 82.37 84.11 156,719 +1.66(+2.01%)
Dec 07, 2022 80.73 82.90 80.73 82.45 115,497 +1.65(+2.04%)
Dec 06, 2022 81.30 82.05 79.98 80.80 67,166 -0.67(-0.82%)
Dec 05, 2022 81.88 81.88 80.78 81.46 98,748 -1.06(-1.29%)
Dec 02, 2022 79.65 82.69 79.23 82.53 101,441 +1.78(+2.20%)
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.