Indicators

Materion Corp (NY: MTRN )

111.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	34.37	34.49	33.79	34.00	95,206	-0.30(-0.87%)
Feb 26, 2015	34.61	35.20	33.99	34.30	61,323	-0.43(-1.23%)
Feb 25, 2015	35.00	35.32	34.54	34.73	72,268	-0.50(-1.42%)
Feb 24, 2015	34.10	35.38	34.10	35.23	101,158	+1.06(+3.10%)
Feb 23, 2015	34.64	34.64	33.48	34.17	91,318	-0.78(-2.23%)
Feb 20, 2015	34.89	35.45	33.38	34.95	183,915	-0.83(-2.31%)
Feb 19, 2015	34.36	35.92	33.80	35.78	174,189	+1.73(+5.07%)
Feb 18, 2015	33.90	34.29	33.53	34.05	97,024	+0.15(+0.44%)
Feb 17, 2015	34.28	34.43	33.60	33.90	90,129	-0.30(-0.88%)
Feb 13, 2015	34.47	34.20	34.20	34.20	39,076	+0.12(+0.35%)
Feb 12, 2015	33.55	34.29	33.55	34.08	64,347	+0.88(+2.65%)
Feb 11, 2015	33.16	33.41	32.16	33.20	65,713	-0.01(-0.03%)
Feb 10, 2015	34.21	34.21	32.97	33.21	75,323	-0.61(-1.81%)
Feb 09, 2015	33.78	34.36	33.50	33.82	66,823	+0.15(+0.44%)
Feb 06, 2015	34.45	34.45	33.40	33.67	83,684	-0.61(-1.78%)
Feb 05, 2015	33.79	34.69	33.32	34.29	120,254	+0.68(+2.01%)
Feb 04, 2015	33.14	33.99	32.59	33.61	118,672	+0.11(+0.33%)
Feb 03, 2015	31.83	33.54	31.82	33.50	108,678	+2.24(+7.17%)

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.