Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	38.91	39.08	37.06	38.13	133,196	-0.66(-1.69%)
Apr 28, 2011	38.35	40.18	37.78	38.79	176,139	+1.34(+3.58%)
Apr 27, 2011	37.43	37.65	35.94	37.45	96,185	+0.15(+0.39%)
Apr 26, 2011	36.21	37.65	35.88	37.30	116,781	+1.23(+3.42%)
Apr 25, 2011	36.64	36.65	35.61	36.07	60,655	-0.60(-1.64%)
Apr 21, 2011	36.74	36.74	36.04	36.67	76,986	+0.16(+0.42%)
Apr 20, 2011	35.95	36.62	35.62	36.52	63,824	+1.01(+2.86%)
Apr 19, 2011	35.44	35.61	34.90	35.51	69,242	+0.30(+0.86%)
Apr 18, 2011	35.69	35.90	35.16	35.20	92,389	-0.97(-2.68%)
Apr 15, 2011	35.59	36.52	35.59	36.17	87,000	+0.43(+1.20%)
Apr 14, 2011	34.92	36.00	34.56	35.74	81,756	+0.97(+2.78%)
Apr 13, 2011	35.61	36.03	34.20	34.77	105,876	-0.56(-1.58%)
Apr 12, 2011	36.38	36.74	34.86	35.33	95,180	-1.42(-3.85%)
Apr 11, 2011	37.04	37.44	36.15	36.75	99,841	-0.32(-0.86%)
Apr 08, 2011	37.82	38.17	36.99	37.07	56,952	-0.86(-2.26%)
Apr 07, 2011	37.83	38.34	37.44	37.92	109,001	+0.27(+0.73%)
Apr 06, 2011	37.62	37.91	37.40	37.65	65,113	+0.05(+0.12%)
Apr 05, 2011	37.12	38.28	37.12	37.61	104,264	+0.35(+0.93%)
Apr 04, 2011	37.45	37.52	36.99	37.26	79,023	-0.02(-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.