Indicators

Materion Corp (NY: MTRN )

110.21 -0.67 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.86	49.96	48.42	48.42	98,782	-1.20(-2.42%)
Feb 27, 2018	50.49	50.58	49.53	49.62	92,003	-1.01(-1.99%)
Feb 26, 2018	50.15	50.68	49.62	50.63	62,212	+0.62(+1.25%)
Feb 23, 2018	49.82	50.82	49.14	50.01	91,150	+0.48(+0.97%)
Feb 22, 2018	49.72	50.20	49.14	49.53	68,819	-0.05(-0.10%)
Feb 21, 2018	48.90	50.63	48.90	49.58	104,425	+0.77(+1.57%)
Feb 20, 2018	47.89	49.29	47.80	48.81	138,904	+0.91(+1.91%)
Feb 16, 2018		47.89	47.89	47.89	0	-1.87(-3.76%)
Feb 15, 2018	47.61	49.81	46.87	49.76	211,337	+4.65(+10.31%)
Feb 14, 2018	43.77	45.26	43.77	45.11	127,969	+0.91(+2.06%)
Feb 13, 2018	44.25	44.35	43.96	44.20	67,442	-0.19(-0.43%)
Feb 12, 2018	44.20	44.83	43.72	44.39	85,635	+0.34(+0.76%)
Feb 09, 2018	44.06	44.49	43.10	44.06	142,907	+0.38(+0.88%)
Feb 08, 2018	45.50	45.55	43.68	43.68	148,467	-1.73(-3.80%)
Feb 07, 2018	46.31	46.31	45.26	45.40	94,462	-1.15(-2.47%)
Feb 06, 2018	46.17	46.84	44.83	46.55	112,736	+0.24(+0.52%)
Feb 05, 2018	46.17	47.13	45.78	46.31	93,390	-0.14(-0.31%)
Feb 02, 2018	47.37	47.37	46.41	46.46	175,948	-0.96(-2.02%)

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.