Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	111.47	111.65	105.65	107.23	212,111	-2.59(-2.36%)
May 02, 2024	109.10	112.79	107.73	109.82	246,619	-5.20(-4.52%)
May 01, 2024	115.87	118.21	114.55	115.02	90,833	+0.08(+0.07%)
Apr 30, 2024	119.34	119.34	114.75	114.94	97,638	-5.78(-4.79%)
Apr 29, 2024	120.40	121.75	120.08	120.72	60,935	+1.32(+1.11%)
Apr 26, 2024	119.57	120.83	118.43	119.40	91,656	+0.77(+0.65%)
Apr 25, 2024	117.59	119.30	116.95	118.63	95,914	+0.17(+0.14%)
Apr 24, 2024	119.88	120.29	117.83	118.46	99,538	-1.49(-1.24%)
Apr 23, 2024	116.55	120.14	116.55	119.95	101,263	+2.39(+2.03%)
Apr 22, 2024	119.17	119.60	117.47	117.56	72,445	-1.92(-1.61%)
Apr 19, 2024	119.50	121.55	119.09	119.48	85,846	-0.27(-0.23%)
Apr 18, 2024	121.00	121.47	118.35	119.75	103,712	-1.13(-0.93%)
Apr 17, 2024	123.88	124.53	120.88	120.88	72,801	-1.09(-0.89%)
Apr 16, 2024	123.43	125.41	121.32	121.97	70,444	-3.06(-2.45%)
Apr 15, 2024	126.83	126.97	123.12	125.03	91,755	-0.41(-0.33%)
Apr 12, 2024	127.25	129.60	123.77	125.44	109,864	-1.88(-1.48%)
Apr 11, 2024	124.25	127.34	123.79	127.32	96,539	+3.52(+2.84%)
Apr 10, 2024	122.92	124.14	121.01	123.80	141,704	-2.95(-2.33%)
Apr 09, 2024	125.64	126.76	124.69	126.75	64,950	+1.60(+1.28%)
Apr 08, 2024	127.10	127.10	124.73	125.15	52,311	-0.56(-0.45%)
Apr 05, 2024	125.70	126.39	125.00	125.71	69,217	-0.17(-0.14%)
Apr 04, 2024	128.49	128.79	124.94	125.88	151,682	-1.20(-0.94%)
Apr 03, 2024	122.83	127.16	122.83	127.08	208,687	+3.37(+2.72%)
Apr 02, 2024	124.47	125.35	123.31	123.71	164,237	-1.80(-1.43%)

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.

Materion Corp (NY: MTRN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Materion Corp (NY: MTRN )

Historical Prices

Sections

Services