Indicators

Materion Corp (NY: MTRN )

114.38 +0.12 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.45	31.09	30.14	30.52	82,366	-0.24(-0.78%)
Jan 29, 2015	30.48	31.00	30.02	30.77	107,502	+0.33(+1.10%)
Jan 28, 2015	31.79	31.84	30.12	30.43	103,213	-1.20(-3.81%)
Jan 27, 2015	31.64	31.96	31.15	31.64	62,924	-0.29(-0.90%)
Jan 26, 2015	30.95	32.00	30.48	31.92	70,869	+0.98(+3.17%)
Jan 23, 2015	31.62	31.62	30.53	30.94	104,106	-0.78(-2.45%)
Jan 22, 2015	31.13	31.90	30.50	31.72	99,602	+0.93(+3.01%)
Jan 21, 2015	31.10	31.40	30.12	30.79	92,785	-0.44(-1.39%)
Jan 20, 2015	31.03	31.40	30.69	31.23	108,568	+0.31(+0.99%)
Jan 16, 2015	29.76	31.14	29.76	30.92	154,108	+1.05(+3.50%)
Jan 15, 2015	30.61	30.61	29.65	29.88	104,054	-0.44(-1.47%)
Jan 14, 2015	29.82	30.56	29.60	30.32	104,122	+0.02(+0.06%)
Jan 13, 2015	31.40	31.40	30.04	30.30	133,454	-0.70(-2.27%)
Jan 12, 2015	31.36	31.36	30.21	31.01	134,062	-0.27(-0.86%)
Jan 09, 2015	31.70	31.82	30.87	31.27	131,581	-0.59(-1.86%)
Jan 08, 2015	31.44	32.27	31.30	31.87	141,903	+0.82(+2.63%)
Jan 07, 2015	31.30	31.46	30.64	31.05	87,522	+0.08(+0.27%)
Jan 06, 2015	31.66	31.81	30.47	30.97	104,470	-0.49(-1.56%)
Jan 05, 2015	32.01	32.21	30.89	31.46	92,175	-0.88(-2.72%)

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.