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 (%)
Apr 30, 2012	22.79	22.79	22.06	22.54	291,406	-0.40(-1.75%)
Apr 27, 2012	23.29	23.29	22.41	22.94	297,666	-0.41(-1.76%)
Apr 26, 2012	23.32	23.70	22.89	23.35	385,178	-0.17(-0.74%)
Apr 25, 2012	23.80	23.87	23.32	23.52	132,506	+0.19(+0.82%)
Apr 24, 2012	23.20	23.65	22.97	23.33	186,020	+0.16(+0.71%)
Apr 23, 2012	22.89	23.34	22.42	23.17	148,395	-0.30(-1.28%)
Apr 20, 2012	24.07	24.09	23.31	23.47	278,624	-0.22(-0.92%)
Apr 19, 2012	23.94	24.43	23.43	23.69	85,966	-0.26(-1.07%)
Apr 18, 2012	24.36	24.57	23.92	23.94	121,427	-0.66(-2.67%)
Apr 17, 2012	24.21	25.42	24.21	24.60	177,516	+0.68(+2.86%)
Apr 16, 2012	24.13	24.44	23.41	23.92	74,911	-0.02(-0.08%)
Apr 13, 2012	24.47	24.47	23.75	23.93	101,157	-0.77(-3.10%)
Apr 12, 2012	23.83	25.06	23.77	24.70	142,723	+0.87(+3.64%)
Apr 11, 2012	23.77	24.07	23.46	23.83	192,136	+0.30(+1.28%)
Apr 10, 2012	23.71	23.79	22.89	23.53	253,029	-0.24(-1.00%)
Apr 09, 2012	23.73	24.15	23.59	23.77	144,872	-0.66(-2.69%)
Apr 05, 2012	24.68	24.98	24.03	24.43	148,761	-0.36(-1.47%)
Apr 04, 2012	25.20	25.53	24.31	24.79	155,162	-0.91(-3.55%)
Apr 03, 2012	26.40	26.40	25.36	25.70	157,291	-0.75(-2.83%)

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.