Indicators

Materion Corp (NY: MTRN )

115.13 +3.67 (+3.29%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	137.41	138.06	129.30	131.60	259,759	-7.24(-5.22%)
Mar 27, 2024	134.66	139.05	134.66	138.84	132,103	+5.72(+4.30%)
Mar 26, 2024	133.99	134.45	132.28	133.11	95,214	-0.60(-0.45%)
Mar 25, 2024	135.54	137.15	133.65	133.71	83,718	-0.32(-0.24%)
Mar 22, 2024	137.11	137.11	133.07	134.03	97,728	-4.02(-2.91%)
Mar 21, 2024	133.33	138.54	133.33	138.05	136,872	+5.66(+4.28%)
Mar 20, 2024	129.70	134.00	129.55	132.38	119,436	+2.03(+1.56%)
Mar 19, 2024	127.97	130.70	127.97	130.36	68,009	+2.13(+1.66%)
Mar 18, 2024	129.59	130.14	127.99	128.23	105,789	-1.15(-0.89%)
Mar 15, 2024	129.58	131.16	128.97	129.38	251,840	-0.39(-0.30%)
Mar 14, 2024	131.06	131.06	128.74	129.77	123,133	-2.08(-1.58%)
Mar 13, 2024	130.60	133.53	130.60	131.84	102,340	+0.96(+0.73%)
Mar 12, 2024	130.82	131.64	129.64	130.89	87,403	-0.61(-0.46%)
Mar 11, 2024	131.73	132.19	130.16	131.50	68,837	-0.63(-0.48%)
Mar 08, 2024	135.14	136.37	131.75	132.12	58,580	-1.85(-1.38%)
Mar 07, 2024	133.84	135.31	133.26	133.97	57,167	+2.02(+1.53%)
Mar 06, 2024	133.73	133.81	131.75	131.96	53,437	+0.12(+0.09%)
Mar 05, 2024	136.09	136.24	131.35	131.84	61,972	-4.62(-3.39%)
Mar 04, 2024	135.78	137.95	135.78	136.46	81,088	+1.04(+0.77%)

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.