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 29, 2022	84.63	86.06	83.80	84.19	170,765	-1.62(-1.89%)
Apr 28, 2022	79.53	86.57	79.30	85.81	288,370	+8.21(+10.57%)
Apr 27, 2022	77.94	79.99	76.94	77.60	88,884	-0.30(-0.38%)
Apr 26, 2022	80.25	80.25	77.86	77.90	102,137	-3.38(-4.16%)
Apr 25, 2022	82.14	82.14	78.16	81.28	92,643	-1.30(-1.57%)
Apr 22, 2022	84.15	84.63	82.11	82.57	55,778	-2.16(-2.54%)
Apr 21, 2022	88.13	88.13	83.64	84.73	78,599	-2.71(-3.10%)
Apr 20, 2022	85.73	87.83	85.73	87.44	74,206	+1.67(+1.95%)
Apr 19, 2022	81.50	86.04	81.50	85.77	69,764	+3.71(+4.52%)
Apr 18, 2022	81.31	83.03	81.18	82.06	78,246	+0.67(+0.83%)
Apr 14, 2022	82.44	82.91	81.00	81.39	86,187	-1.01(-1.22%)
Apr 13, 2022	80.35	82.83	80.35	82.40	48,959	+2.15(+2.67%)
Apr 12, 2022	80.64	81.61	80.16	80.25	59,619	+0.14(+0.17%)
Apr 11, 2022	80.07	81.18	79.37	80.11	77,495	+0.06(+0.07%)
Apr 08, 2022	80.37	81.70	80.04	80.05	79,385	-0.38(-0.47%)
Apr 07, 2022	80.75	81.40	78.41	80.43	118,642	+0.08(+0.10%)
Apr 06, 2022	82.03	82.97	79.73	80.35	127,135	-2.63(-3.17%)
Apr 05, 2022	87.77	88.67	82.66	82.98	84,810	-3.75(-4.32%)
Apr 04, 2022	87.31	88.02	86.72	86.73	97,284	+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.