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

Materion Corp (NY: MTRN )

112.43 +1.31 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 29, 2023 103.10 104.19 100.46 101.45 117,240 -0.49(-0.48%)
Sep 28, 2023 99.89 103.39 98.88 101.94 97,718 +2.72(+2.74%)
Sep 27, 2023 99.53 100.86 97.54 99.22 100,627 +0.66(+0.67%)
Sep 26, 2023 100.98 100.98 98.10 98.57 78,638 -2.49(-2.46%)
Sep 25, 2023 100.95 101.04 100.37 101.06 50,038 -0.54(-0.53%)
Sep 22, 2023 102.51 102.84 101.28 101.59 79,021 +0.07(+0.07%)
Sep 21, 2023 101.24 101.55 100.26 101.53 69,448 -0.38(-0.37%)
Sep 20, 2023 104.94 105.86 101.39 101.90 63,547 -2.38(-2.28%)
Sep 19, 2023 105.35 105.46 103.67 104.28 75,084 -0.46(-0.44%)
Sep 18, 2023 107.73 107.73 104.19 104.74 74,036 -2.60(-2.42%)
Sep 15, 2023 107.38 108.06 105.70 107.34 323,641 +0.10(+0.09%)
Sep 14, 2023 103.98 107.77 102.42 107.24 125,287 +4.63(+4.51%)
Sep 13, 2023 103.16 103.32 102.14 102.61 84,099 -0.20(-0.19%)
Sep 12, 2023 103.09 104.08 102.22 102.81 58,623 -1.35(-1.30%)
Sep 11, 2023 102.76 104.64 102.67 104.16 85,381 +2.00(+1.96%)
Sep 08, 2023 103.34 104.13 101.53 102.16 64,791 -1.45(-1.40%)
Sep 07, 2023 104.14 104.34 103.42 103.61 72,961 -1.02(-0.97%)
Sep 06, 2023 105.05 106.30 104.45 104.63 65,976 -0.51(-0.48%)
Sep 05, 2023 108.92 109.34 102.02 105.14 100,699 -5.60(-5.06%)
Sep 01, 2023 109.69 112.06 109.69 110.74 67,909 +2.44(+2.25%)
Aug 31, 2023 108.75 108.93 107.48 108.30 58,294 -0.44(-0.40%)
Aug 30, 2023 107.63 109.90 107.63 108.74 64,647 +0.95(+0.89%)
Aug 29, 2023 106.14 108.22 106.14 107.79 35,342 +1.87(+1.77%)
Aug 28, 2023 105.70 107.19 105.64 105.92 30,147 +0.58(+0.55%)
Aug 25, 2023 106.33 107.02 104.40 105.34 50,177 -0.62(-0.58%)
Aug 24, 2023 106.93 107.65 105.68 105.95 70,463 -1.63(-1.52%)
Aug 23, 2023 106.31 109.04 105.78 107.59 88,968 +1.19(+1.12%)
Aug 22, 2023 104.16 106.59 104.16 106.39 60,628 +2.84(+2.75%)
Aug 21, 2023 104.10 104.33 103.16 103.55 48,909 -0.57(-0.54%)
Aug 18, 2023 102.26 105.43 102.26 104.12 113,814 +1.15(+1.12%)
Aug 17, 2023 103.64 105.30 102.91 102.96 53,221 -0.13(-0.13%)
Aug 16, 2023 104.15 106.04 102.93 103.09 50,605 -0.97(-0.94%)
Aug 15, 2023 104.56 105.10 103.36 104.07 79,739 -1.43(-1.36%)
Aug 14, 2023 106.03 106.76 104.08 105.50 65,387 -0.42(-0.39%)
Aug 11, 2023 107.09 108.08 104.98 105.92 65,036 -1.80(-1.67%)
Aug 10, 2023 105.80 107.93 105.11 107.72 89,098 +2.36(+2.24%)
Aug 09, 2023 104.65 106.46 103.57 105.36 67,902 +0.34(+0.32%)
Aug 08, 2023 104.79 105.49 102.95 105.02 81,851 -1.20(-1.13%)
Aug 07, 2023 103.19 106.46 102.87 106.22 86,595 +3.38(+3.29%)
Aug 04, 2023 103.15 104.69 102.70 102.84 81,004 -0.47(-0.45%)
Aug 03, 2023 107.33 107.33 103.29 103.31 89,122 -3.99(-3.72%)
Aug 02, 2023 110.01 113.20 106.89 107.30 134,090 -8.98(-7.72%)
Aug 01, 2023 117.45 119.52 114.96 116.28 164,109 -2.19(-1.85%)
Jul 31, 2023 115.90 120.01 115.59 118.47 88,906 +3.06(+2.65%)
Jul 28, 2023 115.74 116.72 114.64 115.40 39,032 +0.05(+0.04%)
Jul 27, 2023 116.52 116.52 114.63 115.35 63,513 -0.01(-0.01%)
Jul 26, 2023 114.22 115.52 113.25 115.36 67,921 +0.38(+0.33%)
Jul 25, 2023 113.97 115.34 113.97 114.98 72,208 +2.22(+1.97%)
Jul 24, 2023 114.03 114.56 112.76 112.77 68,201 -0.97(-0.86%)
Jul 21, 2023 115.50 115.50 113.66 113.74 125,413 -1.55(-1.35%)
Jul 20, 2023 115.80 116.33 114.85 115.29 84,769 -0.32(-0.28%)
Jul 19, 2023 118.62 118.62 115.33 115.61 81,710 -3.51(-2.95%)
Jul 18, 2023 120.08 120.85 115.70 119.12 110,940 -1.49(-1.24%)
Jul 17, 2023 119.38 121.93 118.56 120.61 96,774 +0.34(+0.28%)
Jul 14, 2023 120.16 120.83 118.99 120.28 72,407 -0.41(-0.34%)
Jul 13, 2023 120.98 122.71 119.45 120.68 81,980 +0.14(+0.12%)
Jul 12, 2023 119.72 121.82 119.36 120.54 156,770 +2.29(+1.93%)
Jul 11, 2023 118.50 119.29 116.93 118.26 79,355 -0.26(-0.22%)
Jul 10, 2023 116.46 119.28 114.58 118.52 112,047 +1.42(+1.21%)
Jul 07, 2023 115.67 118.38 115.67 117.09 62,400 +1.26(+1.09%)
Jul 06, 2023 113.66 115.92 112.51 115.83 82,312 +1.38(+1.21%)
Jul 05, 2023 114.81 115.11 112.57 114.45 73,678 +0.06(+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.