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 31, 2011	37.09	37.49	36.90	37.21	94,830	-0.01(-0.02%)
Mar 30, 2011	37.37	37.84	36.47	37.22	126,253	+0.01(+0.02%)
Mar 29, 2011	36.97	37.54	36.94	37.21	88,130	+0.15(+0.39%)
Mar 28, 2011	36.94	37.77	36.61	37.07	121,159	+0.16(+0.44%)
Mar 25, 2011	37.91	38.65	36.82	36.90	124,239	-0.74(-1.96%)
Mar 24, 2011	37.97	38.30	37.18	37.64	78,503	+0.13(+0.34%)
Mar 23, 2011	37.46	38.23	36.83	37.52	94,913	+0.05(+0.12%)
Mar 22, 2011	38.31	38.32	36.80	37.47	117,708	-0.60(-1.58%)
Mar 21, 2011	36.18	38.10	36.18	38.07	198,453	+2.02(+5.59%)
Mar 18, 2011	36.24	37.38	35.66	36.06	839,345	-0.01(-0.03%)
Mar 17, 2011	36.31	36.48	35.56	36.07	100,950	+0.28(+0.79%)
Mar 16, 2011	36.13	36.59	35.34	35.78	128,970	-0.59(-1.63%)
Mar 15, 2011	36.64	37.20	36.27	36.38	174,755	+0.11(+0.30%)
Mar 14, 2011	35.93	37.03	35.12	36.27	139,979	-0.18(-0.50%)
Mar 11, 2011	18242	38.31	35.82	36.45	156,252	-0.62(-1.67%)
Mar 10, 2011	18242	38.30	36.00	37.07	178,092	-1.11(-2.91%)
Mar 09, 2011	40.57	40.57	37.57	38.18	172,391	-2.36(-5.83%)

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.