Indicators

Materion Corp (NY: MTRN )

111.38 -1.22 (-1.08%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.41	36.50	34.35	36.21	114,418	+2.38(+7.03%)
Apr 27, 2017	33.98	34.17	33.45	33.84	76,703	-0.24(-0.70%)
Apr 26, 2017	33.26	34.36	33.07	34.07	100,277	+0.43(+1.27%)
Apr 25, 2017	33.64	34.07	33.60	33.64	77,256	+0.33(+1.00%)
Apr 24, 2017	32.74	33.50	32.69	33.31	104,444	+0.71(+2.19%)
Apr 21, 2017	32.69	32.88	32.07	32.60	125,287	-0.10(-0.29%)
Apr 20, 2017	32.79	32.98	32.41	32.69	106,673	+0.14(+0.44%)
Apr 19, 2017	32.07	32.69	32.03	32.55	106,357	+0.57(+1.79%)
Apr 18, 2017	31.55	32.07	31.46	31.98	83,718	+0.19(+0.60%)
Apr 17, 2017	32.07	32.12	31.41	31.79	77,898	-0.10(-0.30%)
Apr 13, 2017	32.17	32.46	31.46	31.88	155,507	-0.33(-1.03%)
Apr 12, 2017	32.69	32.69	31.65	32.22	168,370	-0.81(-2.45%)
Apr 11, 2017	32.60	33.17	32.55	33.03	131,251	+0.29(+0.87%)
Apr 10, 2017	33.22	33.22	32.26	32.74	114,801	-0.29(-0.86%)
Apr 07, 2017	32.88	33.22	32.74	33.03	107,593	+0.05(+0.14%)
Apr 06, 2017	32.65	33.07	32.41	32.98	99,248	+0.38(+1.17%)
Apr 05, 2017	32.50	32.84	32.36	32.60	148,848	+0.29(+0.88%)
Apr 04, 2017	31.98	32.65	31.98	32.31	116,343	+0.38(+1.19%)

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.