Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	113.48	115.59	113.48	115.34	130,409	+2.51(+2.22%)
Mar 30, 2023	112.49	113.97	112.41	112.83	91,102	+1.04(+0.93%)
Mar 29, 2023	111.24	112.64	110.52	111.79	92,013	+1.32(+1.20%)
Mar 28, 2023	110.08	111.67	109.23	110.47	95,755	+0.65(+0.59%)
Mar 27, 2023	110.86	111.38	109.00	109.82	72,131	-0.54(-0.49%)
Mar 24, 2023	108.02	110.44	107.15	110.36	88,551	+1.54(+1.42%)
Mar 23, 2023	108.07	110.71	106.94	108.81	92,470	+0.98(+0.91%)
Mar 22, 2023	108.99	110.98	107.58	107.83	142,307	-0.99(-0.91%)
Mar 21, 2023	107.72	109.05	107.55	108.82	128,156	+2.61(+2.45%)
Mar 20, 2023	105.53	107.29	104.62	106.22	144,938	+1.56(+1.49%)
Mar 17, 2023	106.22	106.22	102.80	104.66	472,790	-1.32(-1.25%)
Mar 16, 2023	101.63	106.90	101.63	105.98	112,953	+2.73(+2.65%)
Mar 15, 2023	105.11	105.11	101.07	103.25	171,899	-5.01(-4.63%)
Mar 14, 2023	108.60	109.62	106.48	108.26	105,725	+2.87(+2.73%)
Mar 13, 2023	105.02	107.52	104.40	105.38	105,184	-1.02(-0.96%)
Mar 10, 2023	110.75	110.75	105.50	106.41	137,056	-4.00(-3.62%)
Mar 09, 2023	112.47	114.64	109.79	110.41	76,038	-2.20(-1.95%)
Mar 08, 2023	112.77	114.58	110.99	112.60	85,175	+0.18(+0.16%)
Mar 07, 2023	112.92	114.49	111.58	112.42	88,278	+0.09(+0.08%)
Mar 06, 2023	116.02	116.02	110.81	112.33	96,955	-4.58(-3.92%)
Mar 03, 2023	113.37	117.52	112.80	116.92	112,293	+3.55(+3.13%)
Mar 02, 2023	111.73	114.26	110.32	113.37	83,509	+0.73(+0.65%)

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.

Materion Corp (NY: MTRN )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Materion Corp (NY: MTRN )

Historical Prices

Sections

Services

Daily Times Leader