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 (%)
Feb 28, 2022	83.07	83.66	81.79	82.60	82,309	-1.10(-1.31%)
Feb 25, 2022	80.63	84.12	81.75	83.70	68,019	+3.33(+4.15%)
Feb 24, 2022	79.42	80.63	78.47	80.37	66,507	+0.22(+0.27%)
Feb 23, 2022	82.62	82.97	80.12	80.15	64,667	-1.55(-1.90%)
Feb 22, 2022	87.42	87.42	81.27	81.70	106,346	-5.02(-5.79%)
Feb 18, 2022				86.73	0	-1.51(-1.71%)
Feb 17, 2022	84.19	88.71	82.97	88.24	127,053	+2.91(+3.41%)
Feb 16, 2022	85.74	86.43	84.80	85.33	93,684	-0.07(-0.08%)
Feb 15, 2022	83.32	85.70	83.13	85.39	72,438	+2.52(+3.04%)
Feb 14, 2022	82.89	83.44	81.91	82.88	167,342	+0.67(+0.82%)
Feb 11, 2022	82.33	82.60	80.91	82.21	53,470	+0.62(+0.76%)
Feb 10, 2022	81.08	83.37	80.93	81.58	65,659	-0.37(-0.45%)
Feb 09, 2022	82.68	82.70	81.59	81.95	45,057	-0.02(-0.02%)
Feb 08, 2022	79.97	82.14	79.97	81.97	46,462	+1.93(+2.41%)
Feb 07, 2022	79.93	80.49	79.09	80.04	51,924	+0.33(+0.41%)
Feb 04, 2022	80.10	81.78	79.28	79.72	45,744	-1.02(-1.26%)
Feb 03, 2022	80.82		80.41	80.74	47,429	-1.76(-2.13%)
Feb 02, 2022	82.23	82.58	81.14	82.49	74,678	+0.02(+0.02%)

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.