Indicators

Materion Corp (NY: MTRN )

108.38 -1.83 (-1.66%)

Streaming Delayed Price Updated: 12:06 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	38.87	39.04	37.01	38.09	133,352	-0.66(-1.69%)
Apr 28, 2011	38.31	40.13	37.73	38.75	176,346	+1.34(+3.58%)
Apr 27, 2011	37.39	37.61	35.90	37.41	96,298	+0.15(+0.39%)
Apr 26, 2011	36.17	37.61	35.84	37.26	116,918	+1.23(+3.42%)
Apr 25, 2011	36.59	36.60	35.57	36.03	60,726	-0.60(-1.64%)
Apr 21, 2011	36.69	36.69	36.00	36.63	77,077	+0.16(+0.43%)
Apr 20, 2011	35.91	36.58	35.58	36.48	63,899	+1.01(+2.85%)
Apr 19, 2011	35.40	35.56	34.86	35.46	69,323	+0.30(+0.86%)
Apr 18, 2011	35.65	35.86	35.12	35.16	92,498	-0.97(-2.68%)
Apr 15, 2011	35.55	36.48	35.55	36.13	87,102	+0.43(+1.20%)
Apr 14, 2011	34.88	35.96	34.52	35.70	81,852	+0.97(+2.78%)
Apr 13, 2011	35.57	35.98	34.16	34.73	106,000	-0.56(-1.58%)
Apr 12, 2011	36.34	36.69	34.82	35.29	95,291	-1.41(-3.85%)
Apr 11, 2011	37.00	37.40	36.11	36.70	99,959	-0.32(-0.86%)
Apr 08, 2011	37.77	38.13	36.95	37.02	57,019	-0.86(-2.26%)
Apr 07, 2011	37.79	38.29	37.40	37.88	109,129	+0.27(+0.73%)
Apr 06, 2011	37.58	37.86	37.36	37.61	65,189	+0.05(+0.12%)
Apr 05, 2011	37.08	38.24	37.08	37.56	104,387	+0.35(+0.93%)
Apr 04, 2011	37.41	37.48	36.95	37.21	79,116	-0.02(-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.