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, 2022	84.73	86.16	83.90	84.29	170,565	-1.62(-1.89%)
Apr 28, 2022	79.62	86.67	79.40	85.91	288,032	+8.22(+10.57%)
Apr 27, 2022	78.03	80.08	77.03	77.69	88,780	-0.30(-0.38%)
Apr 26, 2022	80.35	80.35	77.95	77.99	102,018	-3.39(-4.16%)
Apr 25, 2022	82.24	82.24	78.25	81.38	92,534	-1.30(-1.57%)
Apr 22, 2022	84.25	84.73	82.20	82.67	55,712	-2.16(-2.54%)
Apr 21, 2022	88.23	88.23	83.74	84.83	78,507	-2.71(-3.10%)
Apr 20, 2022	85.83	87.94	85.83	87.54	74,119	+1.67(+1.95%)
Apr 19, 2022	81.59	86.14	81.59	85.87	69,682	+3.71(+4.52%)
Apr 18, 2022	81.40	83.13	81.28	82.16	78,154	+0.67(+0.83%)
Apr 14, 2022	82.53	83.01	81.10	81.48	86,086	-1.01(-1.22%)
Apr 13, 2022	80.44	82.93	80.44	82.49	48,902	+2.15(+2.67%)
Apr 12, 2022	80.73	81.70	80.26	80.35	59,549	+0.14(+0.17%)
Apr 11, 2022	80.17	81.27	79.46	80.21	77,405	+0.06(+0.07%)
Apr 08, 2022	80.46	81.80	80.14	80.15	79,292	-0.38(-0.47%)
Apr 07, 2022	80.84	81.49	78.50	80.52	118,503	+0.08(+0.10%)
Apr 06, 2022	82.13	83.07	79.82	80.44	126,986	-2.63(-3.17%)
Apr 05, 2022	87.87	88.77	82.76	83.08	84,711	-3.75(-4.32%)
Apr 04, 2022	87.41	88.13	86.82	86.83	97,170	+0.25(+0.29%)

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.