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

Materion Corp (NY: MTRN )

117.00 +1.86 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 51.49 51.74 50.35 50.51 240,311 -2.39(-4.52%)
Apr 29, 2020 50.33 53.59 50.33 52.90 185,891 +3.75(+7.63%)
Apr 28, 2020 51.74 51.99 48.82 49.15 146,501 -0.66(-1.33%)
Apr 27, 2020 48.81 50.42 48.46 49.81 140,112 +1.45(+3.01%)
Apr 24, 2020 48.44 48.79 46.57 48.36 287,562 +2.07(+4.47%)
Apr 23, 2020 42.29 48.74 42.29 46.29 284,754 +4.81(+11.60%)
Apr 22, 2020 42.26 42.66 40.73 41.48 134,436 +0.39(+0.95%)
Apr 21, 2020 40.03 41.54 39.70 41.09 243,150 -0.38(-0.92%)
Apr 20, 2020 40.04 41.62 40.00 41.47 145,844 +0.36(+0.88%)
Apr 17, 2020 40.93 42.34 40.64 41.11 139,836 +1.43(+3.62%)
Apr 16, 2020 40.49 40.75 38.66 39.67 131,547 -0.35(-0.88%)
Apr 15, 2020 39.88 40.76 39.22 40.02 108,812 -1.86(-4.45%)
Apr 14, 2020 41.99 42.71 40.54 41.89 139,696 +0.37(+0.89%)
Apr 13, 2020 42.45 42.45 40.63 41.52 132,815 -1.09(-2.57%)
Apr 09, 2020 40.29 42.78 39.37 42.61 161,247 +3.73(+9.59%)
Apr 08, 2020 38.59 39.83 37.77 38.88 252,073 +1.17(+3.11%)
Apr 07, 2020 38.87 38.87 37.16 37.71 175,457 +0.54(+1.44%)
Apr 06, 2020 35.95 37.56 35.86 37.17 164,281 +2.92(+8.52%)
Apr 03, 2020 32.62 34.68 32.21 34.25 132,460 +1.67(+5.12%)
Apr 02, 2020 33.35 34.54 32.12 32.58 154,411 -0.47(-1.42%)
Apr 01, 2020 32.68 35.08 32.26 33.05 99,158 -1.12(-3.28%)
Mar 31, 2020 34.98 35.79 33.72 34.17 244,967 -1.26(-3.55%)
Mar 30, 2020 34.58 35.71 34.12 35.43 125,791 +1.04(+3.04%)
Mar 27, 2020 33.39 34.96 32.13 34.39 367,366 -0.78(-2.22%)
Mar 26, 2020 32.91 35.90 31.79 35.17 220,152 +2.88(+8.92%)
Mar 25, 2020 34.04 34.42 31.17 32.29 328,434 -1.65(-4.86%)
Mar 24, 2020 32.60 34.11 31.75 33.94 137,131 +3.23(+10.52%)
Mar 23, 2020 30.23 31.48 29.00 30.71 225,714 +0.64(+2.14%)
Mar 20, 2020 31.82 32.52 29.27 30.07 174,463 -1.17(-3.75%)
Mar 19, 2020 26.25 32.05 25.53 31.24 276,919 +5.11(+19.54%)
Mar 18, 2020 30.26 31.49 25.70 26.13 182,322 -6.32(-19.46%)
Mar 17, 2020 31.49 33.48 29.55 32.45 277,594 +1.34(+4.30%)
Mar 16, 2020 29.85 34.08 29.69 31.11 156,612 -5.87(-15.87%)
Mar 13, 2020 34.98 37.00 33.86 36.98 286,025 +2.88(+8.45%)
Mar 12, 2020 33.68 37.47 33.68 34.10 168,937 -4.08(-10.69%)
Mar 11, 2020 38.85 39.83 37.32 38.18 126,617 -1.77(-4.42%)
Mar 10, 2020 40.76 40.77 38.74 39.94 130,704 +0.56(+1.41%)
Mar 09, 2020 43.30 43.30 39.05 39.39 227,622 -6.03(-13.28%)
Mar 06, 2020 44.54 45.85 44.54 45.42 112,894 -0.35(-0.77%)
Mar 05, 2020 45.66 46.35 44.82 45.77 135,234 -0.92(-1.97%)
Mar 04, 2020 46.85 47.01 45.15 46.69 120,178 +0.84(+1.83%)
Mar 03, 2020 46.74 47.96 45.32 45.85 160,693 -0.80(-1.72%)
Mar 02, 2020 45.85 47.58 44.97 46.65 257,056 +2.39(+5.40%)
Feb 28, 2020 44.22 46.02 42.95 44.26 213,904 -1.53(-3.35%)
Feb 27, 2020 45.39 48.06 44.97 45.79 188,153 -0.43(-0.93%)
Feb 26, 2020 46.60 47.13 45.95 46.22 158,520 -0.01(-0.02%)
Feb 25, 2020 47.12 48.19 46.12 46.23 443,801 -0.83(-1.76%)
Feb 24, 2020 46.90 47.57 46.47 47.06 211,197 -1.72(-3.52%)
Feb 21, 2020 48.61 49.78 48.20 48.78 103,469 -0.06(-0.12%)
Feb 20, 2020 49.39 50.54 48.77 48.84 114,516 -0.90(-1.81%)
Feb 19, 2020 50.94 51.30 49.33 49.73 152,779 -1.01(-1.98%)
Feb 18, 2020 51.69 52.02 50.34 50.74 130,118 -0.95(-1.83%)
Feb 14, 2020 53.70 53.95 51.46 51.69 139,922 -1.93(-3.60%)
Feb 13, 2020 56.36 57.36 52.92 53.62 158,927 -3.28(-5.77%)
Feb 12, 2020 57.58 57.70 56.68 56.90 118,205 +0.02(+0.03%)
Feb 11, 2020 55.97 57.62 55.97 56.88 113,391 +1.29(+2.31%)
Feb 10, 2020 54.87 55.74 54.57 55.59 141,443 +0.72(+1.31%)
Feb 07, 2020 56.28 56.49 54.72 54.87 156,963 -1.58(-2.80%)
Feb 06, 2020 57.38 57.38 55.84 56.45 345,145 -0.63(-1.11%)
Feb 05, 2020 56.32 57.12 56.08 57.08 118,007 +1.60(+2.88%)
Feb 04, 2020 57.27 57.79 55.19 55.49 223,759 -0.90(-1.59%)
Feb 03, 2020 53.48 56.60 53.48 56.38 244,849 +3.49(+6.59%)
Jan 31, 2020 54.63 54.75 52.79 52.89 153,780 -1.92(-3.50%)
Jan 30, 2020 53.83 54.84 53.83 54.81 59,346 +0.37(+0.68%)
Jan 29, 2020 54.04 54.91 53.92 54.44 140,119 +0.40(+0.74%)
Jan 28, 2020 55.22 55.22 53.81 54.04 111,609 -0.83(-1.51%)
Jan 27, 2020 54.53 55.45 54.11 54.87 87,362 -0.82(-1.47%)
Jan 24, 2020 56.72 56.72 55.37 55.69 73,092 -1.12(-1.97%)
Jan 23, 2020 57.33 57.33 55.78 56.81 142,877 -0.66(-1.15%)
Jan 22, 2020 58.25 58.65 57.23 57.47 56,996 -0.57(-0.99%)
Jan 21, 2020 59.42 59.46 57.75 58.05 90,211 -1.70(-2.84%)
Jan 17, 2020 59.86 59.89 59.27 59.74 56,050 +0.28(+0.48%)
Jan 16, 2020 59.61 60.02 58.96 59.46 94,579 +0.20(+0.35%)
Jan 15, 2020 58.88 59.96 58.72 59.26 112,475 +0.10(+0.16%)
Jan 14, 2020 59.67 60.12 58.94 59.16 90,897 -0.66(-1.11%)
Jan 13, 2020 58.34 59.90 58.15 59.82 87,409 +1.77(+3.05%)
Jan 10, 2020 59.96 59.96 58.03 58.05 105,121 -1.82(-3.04%)
Jan 09, 2020 60.94 60.94 59.68 59.87 166,817 +0.46(+0.77%)
Jan 08, 2020 58.88 59.93 58.14 59.41 135,478 +0.41(+0.69%)
Jan 07, 2020 58.62 59.37 58.33 59.00 75,844 +0.28(+0.48%)
Jan 06, 2020 57.81 58.81 57.46 58.72 109,869 +0.48(+0.82%)
Jan 03, 2020 58.10 58.69 58.02 58.24 120,622 -0.88(-1.48%)
Jan 02, 2020 58.58 59.13 58.12 59.12 69,606 +1.21(+2.09%)
Dec 31, 2019 57.60 58.54 57.60 57.91 127,603 +0.19(+0.32%)
Dec 30, 2019 57.68 58.23 57.10 57.73 55,756 +0.04(+0.07%)
Dec 27, 2019 57.88 58.06 57.44 57.69 42,602 -0.18(-0.30%)
Dec 26, 2019 58.33 58.83 57.45 57.86 68,215 -0.30(-0.52%)
Dec 24, 2019 57.82 58.31 57.55 58.16 53,997 +0.33(+0.57%)
Dec 23, 2019 57.31 57.85 57.03 57.83 64,392 +0.36(+0.63%)
Dec 20, 2019 57.47 57.90 56.79 57.47 245,556 +0.00(+0.00%)
Dec 19, 2019 57.96 58.30 57.45 57.47 233,701 -0.40(-0.69%)
Dec 18, 2019 58.41 58.41 57.56 57.87 91,867 -0.21(-0.37%)
Dec 17, 2019 57.82 58.49 57.82 58.09 99,280 +0.33(+0.57%)
Dec 16, 2019 58.85 59.40 57.54 57.76 151,300 -0.42(-0.72%)
Dec 13, 2019 59.27 59.54 57.96 58.17 131,606 -1.09(-1.84%)
Dec 12, 2019 58.63 59.61 57.86 59.27 140,273 +0.69(+1.18%)
Dec 11, 2019 58.14 58.92 57.14 58.57 65,302 +0.72(+1.25%)
Dec 10, 2019 57.76 58.34 57.43 57.85 73,686 +0.02(+0.03%)
Dec 09, 2019 57.71 58.70 57.23 57.83 123,252 +0.11(+0.19%)
Dec 06, 2019 57.40 58.34 57.40 57.73 145,054 +1.10(+1.94%)
Dec 05, 2019 57.04 57.81 56.43 56.63 124,507 -0.26(-0.46%)
Dec 04, 2019 56.51 57.71 56.27 56.89 92,601 +0.73(+1.30%)
Dec 03, 2019 56.29 56.93 56.06 56.16 72,541 -0.81(-1.42%)
Dec 02, 2019 57.44 57.72 56.68 56.97 95,980 -0.37(-0.65%)
Nov 29, 2019 57.98 57.98 57.13 57.34 31,002 -0.96(-1.65%)
Nov 27, 2019 57.38 58.33 57.10 58.30 91,570 +0.99(+1.73%)
Nov 26, 2019 57.88 58.29 57.21 57.31 88,672 -0.34(-0.59%)
Nov 25, 2019 56.39 58.24 56.39 57.65 89,368 +1.50(+2.67%)
Nov 22, 2019 56.35 56.76 55.67 56.15 92,289 +0.26(+0.47%)
Nov 21, 2019 56.63 56.89 55.28 55.88 215,088 -0.75(-1.32%)
Nov 20, 2019 56.48 57.65 56.33 56.63 147,109 -0.09(-0.15%)
Nov 19, 2019 57.17 57.58 56.64 56.72 132,962 -0.19(-0.33%)
Nov 18, 2019 57.89 57.89 56.72 56.91 69,601 -1.13(-1.95%)
Nov 15, 2019 57.60 58.06 56.93 58.04 99,167 +0.94(+1.64%)
Nov 14, 2019 56.55 57.99 56.26 57.10 80,153 +0.52(+0.91%)
Nov 13, 2019 56.71 56.99 55.77 56.59 191,189 -0.68(-1.19%)
Nov 12, 2019 56.02 57.88 55.73 57.27 93,881 +1.28(+2.28%)
Nov 11, 2019 56.88 56.91 55.88 55.99 77,856 -1.55(-2.69%)
Nov 08, 2019 57.43 58.19 57.27 57.54 53,484 -0.09(-0.15%)
Nov 07, 2019 58.61 58.91 57.55 57.63 71,534 -0.42(-0.72%)
Nov 06, 2019 57.52 58.72 57.33 58.05 150,743 +0.24(+0.42%)
Nov 05, 2019 57.09 57.88 56.61 57.80 104,925 +1.09(+1.92%)
Nov 04, 2019 56.93 57.05 56.03 56.72 105,747 +0.59(+1.06%)
Nov 01, 2019 55.78 56.77 55.78 56.12 83,511 +0.86(+1.55%)
Oct 31, 2019 55.74 56.27 54.57 55.27 111,305 -0.81(-1.44%)
Oct 30, 2019 55.67 56.18 54.95 56.07 71,388 +0.03(+0.05%)
Oct 29, 2019 55.69 56.84 55.26 56.04 102,636 +0.34(+0.61%)
Oct 28, 2019 54.66 56.39 54.66 55.70 120,988 +1.17(+2.14%)
Oct 25, 2019 56.77 57.73 54.13 54.54 115,805 -2.58(-4.51%)
Oct 24, 2019 57.08 58.34 54.22 57.11 426,169 -2.91(-4.84%)
Oct 23, 2019 59.69 60.20 58.43 60.02 84,357 +0.39(+0.65%)
Oct 22, 2019 59.52 59.88 58.19 59.63 45,127 -0.13(-0.21%)
Oct 21, 2019 60.46 61.11 59.49 59.76 69,771 -0.06(-0.10%)
Oct 18, 2019 60.24 61.00 59.39 59.82 73,021 -0.74(-1.22%)
Oct 17, 2019 60.69 61.36 60.18 60.56 98,321 +0.24(+0.40%)
Oct 16, 2019 59.97 61.06 59.89 60.31 79,338 +0.14(+0.23%)
Oct 15, 2019 59.68 61.44 59.67 60.18 143,562 +0.67(+1.13%)
Oct 14, 2019 59.07 60.03 58.09 59.51 104,792 -0.25(-0.42%)
Oct 11, 2019 57.95 60.28 57.28 59.76 101,407 +2.97(+5.22%)
Oct 10, 2019 57.08 57.20 56.63 56.79 96,036 +0.18(+0.33%)
Oct 09, 2019 57.04 57.33 56.25 56.61 62,338 +0.16(+0.28%)
Oct 08, 2019 56.57 56.85 55.43 56.45 79,238 -0.58(-1.02%)
Oct 07, 2019 57.04 57.64 56.25 57.04 110,477 -0.06(-0.10%)
Oct 04, 2019 57.27 57.36 56.37 57.09 88,139 -0.07(-0.12%)
Oct 03, 2019 57.14 57.50 56.19 57.16 145,942 -0.27(-0.47%)
Oct 02, 2019 58.07 58.31 56.66 57.43 111,748 -1.04(-1.78%)
Oct 01, 2019 59.93 60.23 58.31 58.48 136,161 -1.19(-1.99%)
Sep 30, 2019 59.84 60.36 59.41 59.66 132,156 -0.32(-0.53%)
Sep 27, 2019 59.30 60.87 59.05 59.98 83,923 +0.84(+1.41%)
Sep 26, 2019 60.60 60.60 58.38 59.15 79,106 -1.52(-2.50%)
Sep 25, 2019 59.53 61.29 59.16 60.66 97,795 +1.14(+1.91%)
Sep 24, 2019 61.86 61.95 59.17 59.53 147,567 -2.52(-4.06%)
Sep 23, 2019 61.46 62.53 61.46 62.04 53,177 -0.20(-0.33%)
Sep 20, 2019 62.58 63.12 61.78 62.25 198,391 -0.39(-0.62%)
Sep 19, 2019 63.29 64.14 62.42 62.64 93,069 -0.75(-1.18%)
Sep 18, 2019 64.23 64.45 62.54 63.39 118,622 -1.00(-1.56%)
Sep 17, 2019 64.47 64.75 63.66 64.39 105,560 -0.65(-1.00%)
Sep 16, 2019 65.28 65.88 63.78 65.04 90,700 -0.37(-0.56%)
Sep 13, 2019 65.15 66.85 64.83 65.41 244,878 +0.93(+1.45%)
Sep 12, 2019 63.63 64.59 63.08 64.47 135,724 +1.02(+1.61%)
Sep 11, 2019 62.74 63.86 61.67 63.45 181,080 +1.15(+1.84%)
Sep 10, 2019 61.23 62.80 60.20 62.31 112,796 +1.27(+2.09%)
Sep 09, 2019 59.98 61.05 59.72 61.03 92,068 +1.25(+2.10%)
Sep 06, 2019 59.55 60.40 59.55 59.78 112,617 +0.14(+0.23%)
Sep 05, 2019 58.69 60.69 58.34 59.64 181,864 +1.58(+2.73%)
Sep 04, 2019 57.28 58.33 56.77 58.06 87,463 +1.61(+2.86%)
Sep 03, 2019 56.70 57.35 56.05 56.44 135,904 -0.77(-1.34%)
Aug 30, 2019 58.11 58.11 56.74 57.21 157,047 -0.43(-0.74%)
Aug 29, 2019 58.07 58.26 57.15 57.64 172,273 +0.24(+0.42%)
Aug 28, 2019 56.14 58.15 56.03 57.40 64,476 +1.14(+2.02%)
Aug 27, 2019 57.15 57.22 55.93 56.26 70,615 -0.42(-0.74%)
Aug 26, 2019 56.90 57.20 56.33 56.68 74,444 +0.35(+0.62%)
Aug 23, 2019 58.85 58.90 56.17 56.33 139,460 -2.85(-4.81%)
Aug 22, 2019 59.76 60.22 58.67 59.18 84,768 -0.43(-0.72%)
Aug 21, 2019 59.05 59.95 58.83 59.60 126,497 +1.10(+1.88%)
Aug 20, 2019 58.36 59.02 58.01 58.50 132,607 -0.10(-0.17%)
Aug 19, 2019 57.92 58.98 57.92 58.60 115,818 +1.22(+2.13%)
Aug 16, 2019 56.39 57.48 55.12 57.38 81,809 +1.23(+2.20%)
Aug 15, 2019 56.02 56.35 55.31 56.15 88,656 +0.09(+0.16%)
Aug 14, 2019 56.81 57.21 55.70 56.06 93,064 -1.61(-2.79%)
Aug 13, 2019 56.17 58.16 56.05 57.67 135,373 +1.48(+2.64%)
Aug 12, 2019 57.36 57.41 56.18 56.19 79,575 -1.07(-1.86%)
Aug 09, 2019 57.48 58.02 56.96 57.25 116,120 -0.98(-1.68%)
Aug 08, 2019 57.10 58.57 57.10 58.23 154,434 +0.80(+1.39%)
Aug 07, 2019 56.76 57.63 56.55 57.44 158,847 +0.19(+0.34%)
Aug 06, 2019 56.80 57.40 56.00 57.24 150,399 +0.59(+1.05%)
Aug 05, 2019 57.01 57.46 55.89 56.65 128,579 -0.84(-1.47%)
Aug 02, 2019 58.80 59.50 57.40 57.50 121,477 -2.13(-3.57%)
Aug 01, 2019 59.91 61.09 59.07 59.62 161,838 -0.68(-1.13%)
Jul 31, 2019 60.45 61.82 59.83 60.30 285,876 -0.12(-0.19%)
Jul 30, 2019 61.12 62.03 60.37 60.42 199,815 -1.02(-1.66%)
Jul 29, 2019 61.43 62.06 61.03 61.44 200,685 +0.24(+0.40%)
Jul 26, 2019 59.47 61.52 59.47 61.19 195,456 +2.25(+3.82%)
Jul 25, 2019 61.94 63.79 58.63 58.94 275,987 -2.54(-4.14%)
Jul 24, 2019 60.48 61.86 59.84 61.48 231,827 +0.49(+0.80%)
Jul 23, 2019 61.78 62.39 60.51 61.00 117,646 +0.04(+0.06%)
Jul 22, 2019 61.54 62.32 60.88 60.96 114,318 -0.42(-0.68%)
Jul 19, 2019 61.55 62.28 60.73 61.38 181,134 +0.27(+0.44%)
Jul 18, 2019 61.01 61.19 60.45 61.11 123,822 +0.16(+0.25%)
Jul 17, 2019 62.02 62.70 60.91 60.95 124,761 -1.31(-2.10%)
Jul 16, 2019 61.81 62.69 61.63 62.26 140,926 +0.09(+0.14%)
Jul 15, 2019 62.79 62.98 61.53 62.17 188,924 +0.02(+0.03%)
Jul 12, 2019 62.63 63.09 62.02 62.15 125,496 -0.29(-0.47%)
Jul 11, 2019 62.47 62.97 61.94 62.45 89,829 -0.03(-0.05%)
Jul 10, 2019 63.74 63.86 62.41 62.47 105,932 +0.11(+0.17%)
Jul 09, 2019 63.13 63.21 60.91 62.37 190,250 -1.16(-1.83%)
Jul 08, 2019 64.27 64.56 62.95 63.53 122,694 -0.65(-1.01%)
Jul 05, 2019 64.10 64.68 63.28 64.18 101,283 -0.57(-0.88%)
Jul 03, 2019 64.36 64.75 63.74 64.75 86,549 +0.51(+0.80%)
Jul 02, 2019 65.22 65.22 63.80 64.24 77,916 -0.45(-0.69%)
Jul 01, 2019 65.91 65.91 64.27 64.69 108,704 -1.13(-1.71%)
Jun 28, 2019 63.44 65.81 63.44 65.81 507,548 +2.53(+4.00%)
Jun 27, 2019 63.42 64.05 62.83 63.28 114,664 +0.25(+0.40%)
Jun 26, 2019 63.69 64.24 63.00 63.03 109,832 -0.64(-1.01%)
Jun 25, 2019 63.59 64.26 63.29 63.67 185,704 +0.44(+0.69%)
Jun 24, 2019 65.19 65.64 62.93 63.23 144,217 -1.89(-2.91%)
Jun 21, 2019 65.10 65.91 65.02 65.12 258,514 -0.37(-0.56%)
Jun 20, 2019 65.55 66.35 64.81 65.49 210,844 +1.12(+1.73%)
Jun 19, 2019 65.74 65.74 64.14 64.38 184,863 -1.47(-2.23%)
Jun 18, 2019 63.21 66.21 62.94 65.84 137,929 +3.08(+4.90%)
Jun 17, 2019 60.92 63.37 60.92 62.77 140,742 +1.92(+3.16%)
Jun 14, 2019 62.20 62.99 60.71 60.84 62,645 -1.63(-2.61%)
Jun 13, 2019 62.37 62.93 61.52 62.47 88,147 +0.64(+1.04%)
Jun 12, 2019 63.37 63.37 61.54 61.83 95,288 -1.44(-2.27%)
Jun 11, 2019 63.04 63.44 62.37 63.27 92,820 +1.19(+1.92%)
Jun 10, 2019 61.22 63.03 61.18 62.08 73,483 +1.14(+1.86%)
Jun 07, 2019 61.60 62.58 60.85 60.94 127,969 -0.67(-1.09%)
Jun 06, 2019 61.55 62.58 60.57 61.61 177,222 +0.07(+0.11%)
Jun 05, 2019 61.60 61.84 60.53 61.54 72,275 +0.24(+0.40%)
Jun 04, 2019 60.87 61.71 60.27 61.30 174,858 +1.25(+2.09%)
Jun 03, 2019 58.90 60.14 58.18 60.05 156,361 +1.38(+2.35%)
May 31, 2019 59.15 59.98 58.12 58.67 159,703 -1.54(-2.56%)
May 30, 2019 61.58 61.82 60.05 60.21 90,454 -1.55(-2.51%)
May 29, 2019 61.16 61.96 60.69 61.77 143,397 -0.41(-0.66%)
May 28, 2019 62.48 62.99 61.92 62.17 160,941 +0.20(+0.33%)
May 24, 2019 62.23 62.23 61.23 61.97 121,065 +0.50(+0.82%)
May 23, 2019 63.29 63.29 61.07 61.46 65,744 -2.46(-3.84%)
May 22, 2019 62.88 63.94 62.43 63.92 206,760 +0.89(+1.42%)
May 21, 2019 62.35 63.61 62.07 63.03 207,267 +1.13(+1.82%)
May 20, 2019 63.74 63.98 61.00 61.90 173,134 -2.52(-3.92%)
May 17, 2019 64.17 65.03 63.75 64.42 86,549 +0.02(+0.03%)
May 16, 2019 64.71 65.39 63.77 64.41 90,196 +0.33(+0.51%)
May 15, 2019 63.55 64.81 63.53 64.08 79,879 -0.26(-0.41%)
May 14, 2019 64.86 65.95 63.33 64.34 92,738 -0.07(-0.11%)
May 13, 2019 64.97 65.62 63.88 64.41 94,578 -1.57(-2.38%)
May 10, 2019 66.85 66.99 65.81 65.98 79,365 -0.80(-1.20%)
May 09, 2019 66.18 67.31 64.92 66.78 133,463 +0.13(+0.19%)
May 08, 2019 68.14 68.57 66.50 66.65 144,853 -1.80(-2.63%)
May 07, 2019 69.43 69.43 67.30 68.46 160,091 -0.30(-0.44%)
May 06, 2019 66.28 69.22 66.28 68.76 182,574 +0.54(+0.80%)
May 03, 2019 66.92 69.73 66.35 68.21 377,732 +2.02(+3.06%)
May 02, 2019 59.64 69.66 59.11 66.19 553,547 +9.86(+17.51%)
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.