Skip to main content

Materion Corp (NY: MTRN )

108.29 -0.82 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 85.56 86.99 84.31 84.77 128,061 -1.11(-1.29%)
Mar 30, 2022 85.84 86.82 85.76 85.88 91,280 -0.30(-0.34%)
Mar 29, 2022 83.84 86.32 82.85 86.17 109,353 +2.87(+3.44%)
Mar 28, 2022 83.73 83.82 82.52 83.31 57,430 -1.10(-1.30%)
Mar 25, 2022 83.34 84.78 83.34 84.40 56,029 +0.47(+0.57%)
Mar 24, 2022 86.60 86.60 83.13 83.93 77,199 -2.28(-2.65%)
Mar 23, 2022 86.70 87.15 85.01 86.21 89,384 -1.31(-1.49%)
Mar 22, 2022 87.86 88.42 86.88 87.52 77,651 +0.59(+0.68%)
Mar 21, 2022 84.21 86.96 84.21 86.93 89,662 +3.15(+3.76%)
Mar 18, 2022 85.82 87.19 83.38 83.77 251,488 -1.58(-1.85%)
Mar 17, 2022 84.43 86.70 84.43 85.35 54,829 +0.58(+0.69%)
Mar 16, 2022 84.31 84.94 82.76 84.77 75,201 +1.47(+1.77%)
Mar 15, 2022 83.78 84.14 82.55 83.30 58,874 -0.19(-0.22%)
Mar 14, 2022 87.17 87.17 83.34 83.48 85,251 -2.56(-2.98%)
Mar 11, 2022 86.47 87.52 86.05 86.05 62,957 -0.21(-0.24%)
Mar 10, 2022 84.09 86.51 84.09 86.25 68,279 +0.97(+1.14%)
Mar 09, 2022 83.11 85.66 83.11 85.28 80,699 +3.46(+4.23%)
Mar 08, 2022 82.09 83.02 80.15 81.82 88,298 +0.49(+0.61%)
Mar 07, 2022 82.04 82.44 80.50 81.33 98,684 -0.51(-0.63%)
Mar 04, 2022 82.42 82.66 81.39 81.84 49,207 -1.34(-1.62%)
Mar 03, 2022 83.71 84.14 81.83 83.19 68,908 +0.52(+0.63%)
Mar 02, 2022 80.89 82.89 80.60 82.66 97,923 +2.73(+3.41%)
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.