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

Materion Corp (NY: MTRN )

105.49 +5.06 (+5.04%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 04, 2024 102.22 105.57 100.80 105.49 155,328 +5.06(+5.04%)
Oct 03, 2024 97.00 100.71 96.18 100.43 235,244 +3.43(+3.54%)
Oct 02, 2024 107.14 107.93 96.97 97.00 237,864 -12.82(-11.67%)
Oct 01, 2024 111.00 111.08 108.68 109.82 56,944 -2.04(-1.82%)
Sep 30, 2024 111.64 112.71 110.05 111.86 87,807 -0.57(-0.51%)
Sep 27, 2024 112.97 114.60 111.70 112.43 77,798 +1.31(+1.18%)
Sep 26, 2024 110.29 113.01 110.11 111.12 71,819 +2.34(+2.15%)
Sep 25, 2024 108.15 108.97 107.24 108.78 84,625 +0.29(+0.27%)
Sep 24, 2024 108.23 109.64 107.74 108.49 98,965 +1.65(+1.54%)
Sep 23, 2024 109.13 109.44 106.71 106.84 62,346 -1.23(-1.14%)
Sep 20, 2024 110.92 110.92 107.78 108.07 357,875 -3.15(-2.83%)
Sep 19, 2024 110.66 111.56 108.38 111.22 74,622 +4.50(+4.22%)
Sep 18, 2024 107.84 111.68 105.23 106.72 81,406 -1.43(-1.32%)
Sep 17, 2024 106.71 108.36 105.06 108.15 111,555 +3.06(+2.91%)
Sep 16, 2024 106.76 106.76 104.51 105.09 140,412 -0.51(-0.48%)
Sep 13, 2024 104.85 106.91 104.12 105.60 122,927 +2.69(+2.61%)
Sep 12, 2024 103.28 104.59 101.82 102.91 71,973 +0.57(+0.56%)
Sep 11, 2024 101.56 103.14 100.63 102.34 136,378 +0.06(+0.06%)
Sep 10, 2024 101.74 102.52 100.64 102.28 74,511 +0.41(+0.40%)
Sep 09, 2024 103.18 103.62 101.67 101.87 75,744 -1.80(-1.74%)
Sep 06, 2024 106.18 106.56 102.77 103.67 75,669 -2.67(-2.51%)
Sep 05, 2024 107.98 108.44 105.53 106.34 61,680 -0.92(-0.86%)
Sep 04, 2024 105.91 108.11 105.62 107.26 52,390 +0.95(+0.89%)
Sep 03, 2024 114.39 114.39 105.86 106.31 120,652 -9.73(-8.39%)
Aug 30, 2024 116.03 116.48 114.12 116.04 80,336 +0.74(+0.64%)
Aug 29, 2024 115.24 116.73 113.82 115.30 53,323 +1.24(+1.09%)
Aug 28, 2024 115.55 115.94 114.01 114.06 46,586 -2.08(-1.79%)
Aug 27, 2024 117.68 117.68 115.49 116.14 51,003 -1.85(-1.57%)
Aug 26, 2024 120.82 120.82 117.80 117.99 50,490 -1.07(-0.90%)
Aug 23, 2024 114.59 119.65 114.59 119.06 85,597 +5.92(+5.23%)
Aug 22, 2024 114.88 114.88 113.11 113.14 43,999 -2.37(-2.05%)
Aug 21, 2024 113.39 115.75 112.80 115.51 51,691 +3.44(+3.07%)
Aug 20, 2024 112.94 113.93 112.03 112.08 69,709 -1.34(-1.18%)
Aug 19, 2024 113.33 114.56 112.73 113.42 43,012 +0.61(+0.54%)
Aug 16, 2024 113.42 115.21 112.78 112.81 77,879 -0.93(-0.82%)
Aug 15, 2024 113.11 115.33 111.59 113.73 67,132 +2.87(+2.59%)
Aug 14, 2024 113.28 113.28 109.98 110.87 76,694 -1.21(-1.08%)
Aug 13, 2024 109.92 112.52 109.79 112.08 103,260 +2.16(+1.96%)
Aug 12, 2024 111.18 111.18 108.50 109.92 80,447 -1.61(-1.44%)
Aug 09, 2024 112.71 112.71 110.77 111.53 82,537 -1.25(-1.11%)
Aug 08, 2024 112.17 113.86 111.33 112.78 94,810 +2.74(+2.49%)
Aug 07, 2024 116.09 116.41 109.49 110.04 94,078 -4.47(-3.91%)
Aug 06, 2024 106.51 115.55 106.33 114.51 223,419 +11.23(+10.87%)
Aug 05, 2024 102.00 104.18 98.39 103.29 131,687 -4.06(-3.79%)
Aug 02, 2024 108.38 108.38 104.86 107.35 143,221 -5.00(-4.45%)
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.