Indicators

Materion Corp (NY: MTRN )

114.38 +0.12 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	109.13	112.80	108.95	111.04	143,436	+2.06(+1.89%)
Feb 27, 2023	108.57	111.69	108.57	108.98	93,139	+1.24(+1.15%)
Feb 24, 2023	106.41	107.78	105.97	107.74	104,190	+0.03(+0.03%)
Feb 23, 2023	108.86	109.37	105.53	107.71	151,850	-1.12(-1.03%)
Feb 22, 2023	107.25	108.91	106.35	108.83	178,413	+1.99(+1.87%)
Feb 21, 2023	109.11	109.11	105.20	106.84	243,858	-4.33(-3.89%)
Feb 17, 2023	110.51	113.80	108.68	111.17	249,894	+1.92(+1.75%)
Feb 16, 2023	91.10	109.61	90.81	109.25	463,111	+21.23(+24.12%)
Feb 15, 2023	85.66	88.08	84.98	88.02	164,214	+1.00(+1.15%)
Feb 14, 2023	85.90	87.97	85.64	87.02	156,890	+0.66(+0.76%)
Feb 13, 2023	85.17	86.66	83.84	86.36	146,447	+1.10(+1.29%)
Feb 10, 2023	84.42	85.71	83.65	85.26	142,731	+0.65(+0.76%)
Feb 09, 2023	87.61	87.89	84.61	84.61	98,327	-2.35(-2.71%)
Feb 08, 2023	87.87	88.09	86.62	86.97	83,439	-1.35(-1.53%)
Feb 07, 2023	86.86	89.27	86.86	88.32	173,358	+0.84(+0.97%)
Feb 06, 2023	89.91	90.57	86.46	87.47	134,199	-2.89(-3.20%)
Feb 03, 2023	88.64	91.05	88.64	90.36	224,319	+0.49(+0.54%)
Feb 02, 2023	90.83	91.03	88.77	89.88	164,026	-0.50(-0.55%)

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.