Indicators

Materion Corp (NY: MTRN )

110.88 -0.65 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.22	33.60	32.88	33.17	124,778	-0.24(-0.71%)
Feb 27, 2017	33.64	34.12	33.36	33.41	87,650	-0.33(-0.99%)
Feb 24, 2017	32.98	33.79	32.98	33.74	101,887	+0.29(+0.85%)
Feb 23, 2017	33.88	34.14	33.03	33.45	86,169	-0.38(-1.13%)
Feb 22, 2017	33.84	34.12	33.26	33.84	94,449	-0.24(-0.70%)
Feb 21, 2017	33.88	34.74	33.79	34.07	117,784	-0.05(-0.14%)
Feb 17, 2017		34.12	34.12	34.12	0	-2.57(-7.00%)
Feb 16, 2017	36.55	36.93	36.21	36.69	147,163	-0.05(-0.13%)
Feb 15, 2017	36.41	36.83	36.31	36.74	72,240	+0.10(+0.26%)
Feb 14, 2017	37.69	37.69	36.17	36.64	73,969	-1.05(-2.78%)
Feb 13, 2017	37.12	38.07	37.02	37.69	128,636	+0.80(+2.18%)
Feb 10, 2017	36.46	37.03	36.22	36.89	200,229	+0.71(+1.97%)
Feb 09, 2017	36.60	36.79	36.08	36.17	90,809	-0.43(-1.17%)
Feb 08, 2017	37.12	37.46	36.51	36.60	66,917	-0.66(-1.78%)
Feb 07, 2017	37.08	37.36	36.65	37.27	77,442	+0.28(+0.77%)
Feb 06, 2017	37.17	37.17	36.74	36.98	52,615	-0.05(-0.13%)
Feb 03, 2017	37.22	37.41	36.79	37.03	68,338	-0.19(-0.51%)
Feb 02, 2017	37.50	37.93	37.08	37.22	80,996	-0.09(-0.25%)

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.