Skip to main content

Materion Corp (NY: MTRN )

101.63 -3.68 (-3.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 109.12 109.12 107.35 108.00 262,736 +0.75(+0.70%)
Jun 27, 2024 109.58 109.88 107.02 107.25 136,614 -1.27(-1.17%)
Jun 26, 2024 106.77 108.67 106.62 108.52 77,704 +1.08(+1.00%)
Jun 25, 2024 106.50 107.51 106.27 107.44 72,706 +0.39(+0.36%)
Jun 24, 2024 107.50 108.37 106.77 107.05 109,682 +0.48(+0.45%)
Jun 21, 2024 106.15 107.05 105.22 106.57 246,340 +0.01(+0.01%)
Jun 20, 2024 105.08 107.55 104.78 106.56 92,318 +0.91(+0.86%)
Jun 18, 2024 107.05 107.90 105.36 105.65 90,741 -1.08(-1.01%)
Jun 17, 2024 107.06 108.09 105.27 106.73 83,239 -1.43(-1.32%)
Jun 14, 2024 107.20 108.36 105.75 108.16 77,702 -0.82(-0.75%)
Jun 13, 2024 108.77 109.18 107.05 108.98 96,257 -0.65(-0.59%)
Jun 12, 2024 111.26 111.37 109.32 109.63 90,635 +2.52(+2.35%)
Jun 11, 2024 107.69 107.69 106.10 107.11 103,065 -2.03(-1.86%)
Jun 10, 2024 109.12 109.66 108.02 109.14 88,327 -0.94(-0.85%)
Jun 07, 2024 108.80 110.34 108.60 110.08 58,377 -0.67(-0.60%)
Jun 06, 2024 110.91 111.59 110.06 110.75 57,059 -0.65(-0.58%)
Jun 05, 2024 109.26 111.91 108.34 111.40 77,257 +2.26(+2.07%)
Jun 04, 2024 112.51 112.51 108.65 109.14 123,505 -4.14(-3.66%)
Jun 03, 2024 114.36 114.36 111.83 113.28 97,355 -0.96(-0.84%)
May 31, 2024 114.72 115.42 114.04 114.24 173,792 +0.12(+0.11%)
May 30, 2024 111.65 114.16 111.57 114.12 89,873 +2.56(+2.29%)
May 29, 2024 111.82 113.17 110.76 111.57 84,857 -2.34(-2.05%)
May 28, 2024 116.51 116.51 113.36 113.90 193,334 -1.09(-0.95%)
May 24, 2024 111.91 115.23 110.69 114.99 96,738 +3.67(+3.29%)
May 23, 2024 112.70 112.70 110.04 111.33 74,836 -1.13(-1.00%)
May 22, 2024 114.10 114.66 111.55 112.46 77,440 -2.57(-2.24%)
May 21, 2024 114.94 115.23 113.27 115.03 57,775 -0.37(-0.32%)
May 20, 2024 116.03 117.20 115.29 115.40 94,533 -1.33(-1.14%)
May 17, 2024 116.16 117.50 115.74 116.72 102,297 +1.86(+1.62%)
May 16, 2024 114.95 115.40 114.19 114.87 61,399 -0.51(-0.44%)
May 15, 2024 113.14 115.65 111.34 115.38 107,631 +3.48(+3.11%)
May 14, 2024 113.84 113.84 111.40 111.89 57,476 -0.03(-0.03%)
May 13, 2024 115.76 115.76 111.71 111.92 90,096 -3.52(-3.05%)
May 10, 2024 113.91 115.95 112.49 115.45 132,140 +2.72(+2.42%)
May 09, 2024 109.95 113.47 109.95 112.72 67,406 +3.50(+3.21%)
May 08, 2024 107.53 109.75 107.53 109.22 82,195 +0.06(+0.05%)
May 07, 2024 107.29 111.30 107.29 109.16 173,483 +1.46(+1.35%)
May 06, 2024 108.17 108.58 106.49 107.70 171,119 +0.73(+0.68%)
May 03, 2024 111.21 111.39 105.40 106.98 212,613 -2.58(-2.36%)
May 02, 2024 108.84 112.52 107.48 109.56 247,202 -5.19(-4.52%)
May 01, 2024 115.60 117.93 114.28 114.75 91,047 +0.08(+0.07%)
Apr 30, 2024 119.06 119.06 114.48 114.67 97,869 -5.77(-4.79%)
Apr 29, 2024 120.12 121.46 119.80 120.44 61,079 +1.32(+1.11%)
Apr 26, 2024 119.29 120.55 118.15 119.12 91,872 +0.77(+0.65%)
Apr 25, 2024 117.31 119.02 116.67 118.35 96,141 +0.17(+0.14%)
Apr 24, 2024 119.60 120.01 117.55 118.18 99,773 -1.49(-1.24%)
Apr 23, 2024 116.28 119.85 116.28 119.67 101,502 +2.39(+2.03%)
Apr 22, 2024 118.89 119.32 117.19 117.28 72,616 -1.92(-1.61%)
Apr 19, 2024 119.22 121.26 118.81 119.20 86,049 -0.27(-0.23%)
Apr 18, 2024 120.71 121.18 118.07 119.47 103,957 -1.13(-0.94%)
Apr 17, 2024 123.59 124.24 120.59 120.59 72,973 -1.09(-0.89%)
Apr 16, 2024 123.14 125.11 121.03 121.68 70,610 -3.05(-2.45%)
Apr 15, 2024 126.53 126.67 122.83 124.73 91,972 -0.41(-0.33%)
Apr 12, 2024 126.95 129.30 123.47 125.14 110,124 -1.88(-1.48%)
Apr 11, 2024 123.96 127.04 123.50 127.02 96,767 +3.51(+2.84%)
Apr 10, 2024 122.63 123.85 120.72 123.51 142,039 -2.94(-2.33%)
Apr 09, 2024 125.34 126.46 124.39 126.45 65,103 +1.60(+1.28%)
Apr 08, 2024 126.80 126.80 124.44 124.85 52,434 -0.56(-0.45%)
Apr 05, 2024 125.40 126.09 124.71 125.41 69,380 -0.17(-0.14%)
Apr 04, 2024 128.19 128.49 124.64 125.58 152,041 -1.20(-0.94%)
Apr 03, 2024 122.54 126.86 122.54 126.78 209,180 +3.36(+2.72%)
Apr 02, 2024 124.18 125.05 123.02 123.42 164,625 -1.80(-1.43%)
Apr 01, 2024 131.66 131.66 124.89 125.21 146,556 -6.22(-4.74%)
Mar 28, 2024 137.25 137.89 129.14 131.44 260,069 -7.23(-5.22%)
Mar 27, 2024 134.50 138.88 134.50 138.67 132,261 +5.72(+4.30%)
Mar 26, 2024 133.83 134.29 132.12 132.96 95,328 -0.60(-0.45%)
Mar 25, 2024 135.38 136.99 133.49 133.55 83,817 -0.32(-0.24%)
Mar 22, 2024 136.95 136.95 132.35 133.87 97,845 -4.01(-2.91%)
Mar 21, 2024 133.18 138.37 133.18 137.88 137,035 +5.66(+4.28%)
Mar 20, 2024 129.54 133.84 129.39 132.23 119,579 +2.03(+1.56%)
Mar 19, 2024 127.82 130.54 127.82 130.20 68,090 +2.12(+1.66%)
Mar 18, 2024 129.43 129.98 127.84 128.08 105,916 -1.15(-0.89%)
Mar 15, 2024 129.42 131.00 128.81 129.22 252,141 -0.39(-0.30%)
Mar 14, 2024 130.90 130.90 128.59 129.61 123,280 -2.07(-1.58%)
Mar 13, 2024 130.44 133.37 130.44 131.69 102,462 +0.96(+0.73%)
Mar 12, 2024 130.66 131.48 129.48 130.73 87,507 -0.61(-0.46%)
Mar 11, 2024 131.57 132.03 130.00 131.34 68,919 -0.63(-0.48%)
Mar 08, 2024 134.98 136.21 131.59 131.97 58,650 -1.84(-1.38%)
Mar 07, 2024 133.68 135.15 133.10 133.81 57,236 +2.01(+1.53%)
Mar 06, 2024 133.57 133.65 131.59 131.80 53,501 +0.12(+0.09%)
Mar 05, 2024 135.93 136.08 131.19 131.68 62,046 -4.62(-3.39%)
Mar 04, 2024 135.62 137.79 135.62 136.30 81,185 +1.04(+0.77%)
Mar 01, 2024 134.67 135.90 133.59 135.26 72,441 +1.26(+0.94%)
Feb 29, 2024 132.44 135.00 132.44 134.00 102,890 +3.44(+2.64%)
Feb 28, 2024 129.62 132.41 129.62 130.56 65,338 -0.98(-0.74%)
Feb 27, 2024 131.45 132.79 130.15 131.54 125,315 +1.73(+1.33%)
Feb 26, 2024 129.97 131.91 128.63 129.81 74,447 -1.19(-0.91%)
Feb 23, 2024 131.55 133.00 130.64 131.00 82,108 -0.94(-0.71%)
Feb 22, 2024 129.69 133.79 129.69 131.94 123,768 +1.75(+1.34%)
Feb 21, 2024 130.43 131.03 128.54 130.19 94,243 -0.85(-0.65%)
Feb 20, 2024 134.57 135.47 130.83 131.04 131,022 -6.17(-4.50%)
Feb 16, 2024 137.50 144.59 135.79 137.21 209,832 +0.21(+0.15%)
Feb 15, 2024 126.96 137.02 125.02 137.00 219,356 +13.01(+10.49%)
Feb 14, 2024 120.70 123.99 120.70 123.99 135,547 +4.69(+3.94%)
Feb 13, 2024 121.94 123.90 118.56 119.30 127,168 -6.81(-5.40%)
Feb 12, 2024 124.94 127.57 124.94 126.11 84,563 +1.72(+1.39%)
Feb 09, 2024 121.91 124.78 121.88 124.38 83,590 +3.23(+2.67%)
Feb 08, 2024 118.94 121.16 118.94 121.15 54,143 +1.62(+1.35%)
Feb 07, 2024 119.71 119.98 118.63 119.54 50,554 -0.11(-0.09%)
Feb 06, 2024 117.78 119.96 117.78 119.65 65,738 +2.32(+1.98%)
Feb 05, 2024 118.35 118.43 116.25 117.33 69,967 -2.80(-2.33%)
Feb 02, 2024 118.02 120.27 118.02 120.13 52,550 +0.22(+0.18%)
Feb 01, 2024 116.87 120.27 116.87 119.91 88,316 +3.33(+2.86%)
Jan 31, 2024 119.35 120.30 116.46 116.58 186,531 -2.77(-2.32%)
Jan 30, 2024 117.58 119.37 117.58 119.35 79,373 +0.58(+0.49%)
Jan 29, 2024 115.96 118.86 115.39 118.77 72,299 +3.18(+2.75%)
Jan 26, 2024 115.61 116.77 115.34 115.59 47,964 -0.09(-0.08%)
Jan 25, 2024 118.23 118.23 114.86 115.68 68,728 -0.38(-0.33%)
Jan 24, 2024 121.18 121.26 115.55 116.06 127,117 -2.74(-2.31%)
Jan 23, 2024 120.01 120.34 117.77 118.80 79,227 +0.36(+0.30%)
Jan 22, 2024 119.87 120.74 117.61 118.44 97,192 -1.03(-0.86%)
Jan 19, 2024 120.16 120.17 117.44 119.47 87,834 -0.02(-0.02%)
Jan 18, 2024 118.71 119.82 117.42 119.49 60,631 +2.13(+1.82%)
Jan 17, 2024 114.97 117.66 114.97 117.36 53,214 -0.23(-0.19%)
Jan 16, 2024 119.61 119.90 116.63 117.58 82,472 -3.88(-3.19%)
Jan 12, 2024 121.81 122.90 120.53 121.46 58,201 +1.71(+1.43%)
Jan 11, 2024 120.23 120.23 118.71 119.75 86,045 -1.46(-1.21%)
Jan 10, 2024 120.91 122.04 120.03 121.21 78,068 +0.62(+0.51%)
Jan 09, 2024 121.11 121.51 119.88 120.59 84,008 -2.73(-2.21%)
Jan 08, 2024 121.72 123.51 121.20 123.33 72,388 +0.88(+0.72%)
Jan 05, 2024 122.89 125.12 122.29 122.45 79,211 -1.85(-1.49%)
Jan 04, 2024 124.71 125.35 123.80 124.30 72,630 +0.11(+0.09%)
Jan 03, 2024 126.76 127.16 123.44 124.19 88,070 -3.82(-2.98%)
Jan 02, 2024 128.59 130.04 126.91 128.01 81,852 -1.68(-1.30%)
Dec 29, 2023 130.05 131.32 129.69 129.69 107,504 -1.01(-0.77%)
Dec 28, 2023 130.32 132.06 130.02 130.70 52,658 -0.29(-0.22%)
Dec 27, 2023 129.98 131.18 129.38 130.99 51,005 +1.13(+0.87%)
Dec 26, 2023 128.51 130.16 127.97 129.86 46,692 +1.76(+1.38%)
Dec 22, 2023 126.86 128.92 126.86 128.10 56,976 +1.59(+1.26%)
Dec 21, 2023 125.45 127.07 124.03 126.50 79,449 +3.15(+2.55%)
Dec 20, 2023 125.70 127.83 123.23 123.36 92,533 -3.60(-2.83%)
Dec 19, 2023 123.64 127.29 123.64 126.95 89,682 +3.94(+3.20%)
Dec 18, 2023 123.75 123.85 121.86 123.02 98,919 +0.24(+0.19%)
Dec 15, 2023 123.19 123.61 120.70 122.78 422,254 -0.75(-0.60%)
Dec 14, 2023 122.00 124.52 121.38 123.53 99,114 +4.34(+3.64%)
Dec 13, 2023 115.18 119.91 114.39 119.19 112,705 +3.80(+3.29%)
Dec 12, 2023 117.29 117.29 114.88 115.39 94,313 -1.89(-1.61%)
Dec 11, 2023 113.88 117.30 111.64 117.29 76,222 +2.74(+2.39%)
Dec 08, 2023 113.88 115.50 113.50 114.55 56,603 +0.36(+0.31%)
Dec 07, 2023 112.63 114.21 110.87 114.19 60,443 +2.44(+2.18%)
Dec 06, 2023 114.00 114.71 111.44 111.75 73,862 -0.93(-0.82%)
Dec 05, 2023 115.81 116.50 112.62 112.67 110,908 -3.54(-3.04%)
Dec 04, 2023 113.51 116.22 112.96 116.21 75,972 +1.33(+1.15%)
Dec 01, 2023 112.35 115.63 112.35 114.88 79,429 +2.15(+1.91%)
Nov 30, 2023 112.50 113.20 112.12 112.73 74,646 +1.11(+0.99%)
Nov 29, 2023 113.31 114.41 110.82 111.62 59,715 -0.56(-0.50%)
Nov 28, 2023 113.11 113.17 111.16 112.18 72,082 -0.94(-0.83%)
Nov 27, 2023 112.33 114.10 112.33 113.12 58,110 -1.19(-1.04%)
Nov 24, 2023 112.56 114.77 112.56 114.31 23,761 +1.17(+1.03%)
Nov 22, 2023 114.11 114.11 111.43 113.14 32,882 +0.25(+0.22%)
Nov 21, 2023 112.96 114.56 112.67 112.89 57,950 -0.18(-0.16%)
Nov 20, 2023 114.59 114.90 112.83 113.07 53,526 -2.15(-1.87%)
Nov 17, 2023 115.89 116.45 115.02 115.22 91,701 +0.46(+0.40%)
Nov 16, 2023 115.19 115.29 113.02 114.77 80,314 -0.11(-0.09%)
Nov 15, 2023 115.07 117.11 114.87 114.87 101,451 -0.63(-0.54%)
Nov 14, 2023 111.64 115.99 111.01 115.50 124,990 +8.54(+7.99%)
Nov 13, 2023 104.57 107.72 104.57 106.96 53,627 +1.31(+1.24%)
Nov 10, 2023 104.92 106.50 104.22 105.65 54,556 +1.56(+1.50%)
Nov 09, 2023 107.02 107.02 103.38 104.08 65,846 -1.33(-1.27%)
Nov 08, 2023 106.72 107.58 104.58 105.42 70,627 -1.79(-1.67%)
Nov 07, 2023 109.38 109.38 106.24 107.21 50,843 -2.90(-2.63%)
Nov 06, 2023 110.85 111.73 109.94 110.11 104,157 -0.70(-0.63%)
Nov 03, 2023 108.50 111.09 107.62 110.80 181,551 +5.15(+4.87%)
Nov 02, 2023 106.47 107.57 104.89 105.66 136,684 +0.60(+0.57%)
Nov 01, 2023 98.83 105.97 97.36 105.06 148,974 +8.51(+8.82%)
Oct 31, 2023 96.22 96.91 95.65 96.55 74,240 +0.42(+0.44%)
Oct 30, 2023 96.31 96.64 95.00 96.13 70,751 +0.94(+0.98%)
Oct 27, 2023 95.00 95.82 93.25 95.19 93,646 +0.78(+0.82%)
Oct 26, 2023 94.85 96.32 94.05 94.42 63,799 +0.37(+0.39%)
Oct 25, 2023 94.39 94.76 93.33 94.05 80,834 -0.73(-0.77%)
Oct 24, 2023 93.41 95.29 93.18 94.78 101,512 +2.26(+2.44%)
Oct 23, 2023 93.88 94.38 91.82 92.52 118,779 -1.59(-1.69%)
Oct 20, 2023 96.35 96.43 94.04 94.11 104,738 -2.08(-2.16%)
Oct 19, 2023 96.69 98.54 96.12 96.19 88,277 -0.76(-0.78%)
Oct 18, 2023 98.39 98.39 96.74 96.95 44,805 -2.83(-2.83%)
Oct 17, 2023 97.78 100.69 97.78 99.77 83,099 +1.19(+1.21%)
Oct 16, 2023 97.34 99.69 97.25 98.58 51,592 +2.05(+2.12%)
Oct 13, 2023 99.96 100.72 95.92 96.53 80,482 -1.90(-1.93%)
Oct 12, 2023 99.92 100.18 96.79 98.43 76,355 -1.09(-1.09%)
Oct 11, 2023 99.34 101.26 97.54 99.51 61,435 +0.23(+0.23%)
Oct 10, 2023 98.67 100.53 98.33 99.28 67,527 +1.75(+1.80%)
Oct 09, 2023 96.47 98.80 95.49 97.53 54,334 +0.52(+0.53%)
Oct 06, 2023 94.27 97.90 93.58 97.01 98,192 +1.60(+1.68%)
Oct 05, 2023 96.97 97.67 94.54 95.41 85,965 -1.45(-1.50%)
Oct 04, 2023 97.55 98.52 95.97 96.87 98,198 -1.42(-1.45%)
Oct 03, 2023 98.49 99.51 97.62 98.29 51,554 -1.30(-1.31%)
Oct 02, 2023 100.58 100.58 98.40 99.59 67,534 -1.86(-1.83%)
Sep 29, 2023 103.10 104.19 100.46 101.45 117,240 -0.49(-0.48%)
Sep 28, 2023 99.89 103.39 98.88 101.94 97,718 +2.72(+2.74%)
Sep 27, 2023 99.53 100.86 97.54 99.22 100,627 +0.66(+0.67%)
Sep 26, 2023 100.98 100.98 98.10 98.57 78,638 -2.49(-2.46%)
Sep 25, 2023 100.95 101.04 100.37 101.06 50,038 -0.54(-0.53%)
Sep 22, 2023 102.51 102.84 101.28 101.59 79,021 +0.07(+0.07%)
Sep 21, 2023 101.24 101.55 100.26 101.53 69,448 -0.38(-0.37%)
Sep 20, 2023 104.94 105.86 101.39 101.90 63,547 -2.38(-2.28%)
Sep 19, 2023 105.35 105.46 103.67 104.28 75,084 -0.46(-0.44%)
Sep 18, 2023 107.73 107.73 104.19 104.74 74,036 -2.60(-2.42%)
Sep 15, 2023 107.38 108.06 105.70 107.34 323,641 +0.10(+0.09%)
Sep 14, 2023 103.98 107.77 102.42 107.24 125,287 +4.63(+4.51%)
Sep 13, 2023 103.16 103.32 102.14 102.61 84,099 -0.20(-0.19%)
Sep 12, 2023 103.09 104.08 102.22 102.81 58,623 -1.35(-1.30%)
Sep 11, 2023 102.76 104.64 102.67 104.16 85,381 +2.00(+1.96%)
Sep 08, 2023 103.34 104.13 101.53 102.16 64,791 -1.45(-1.40%)
Sep 07, 2023 104.14 104.34 103.42 103.61 72,961 -1.02(-0.97%)
Sep 06, 2023 105.05 106.30 104.45 104.63 65,976 -0.51(-0.48%)
Sep 05, 2023 108.92 109.34 102.02 105.14 100,699 -5.60(-5.06%)
Sep 01, 2023 109.69 112.06 109.69 110.74 67,909 +2.44(+2.25%)
Aug 31, 2023 108.75 108.93 107.48 108.30 58,294 -0.44(-0.40%)
Aug 30, 2023 107.63 109.90 107.63 108.74 64,647 +0.95(+0.89%)
Aug 29, 2023 106.14 108.22 106.14 107.79 35,342 +1.87(+1.77%)
Aug 28, 2023 105.70 107.19 105.64 105.92 30,147 +0.58(+0.55%)
Aug 25, 2023 106.33 107.02 104.40 105.34 50,177 -0.62(-0.58%)
Aug 24, 2023 106.93 107.65 105.68 105.95 70,463 -1.63(-1.52%)
Aug 23, 2023 106.31 109.04 105.78 107.59 88,968 +1.19(+1.12%)
Aug 22, 2023 104.16 106.59 104.16 106.39 60,628 +2.84(+2.75%)
Aug 21, 2023 104.10 104.33 103.16 103.55 48,909 -0.57(-0.54%)
Aug 18, 2023 102.26 105.43 102.26 104.12 113,814 +1.15(+1.12%)
Aug 17, 2023 103.64 105.30 102.91 102.96 53,221 -0.13(-0.13%)
Aug 16, 2023 104.15 106.04 102.93 103.09 50,605 -0.97(-0.94%)
Aug 15, 2023 104.56 105.10 103.36 104.07 79,739 -1.43(-1.36%)
Aug 14, 2023 106.03 106.76 104.08 105.50 65,387 -0.42(-0.39%)
Aug 11, 2023 107.09 108.08 104.98 105.92 65,036 -1.80(-1.67%)
Aug 10, 2023 105.80 107.93 105.11 107.72 89,098 +2.36(+2.24%)
Aug 09, 2023 104.65 106.46 103.57 105.36 67,902 +0.34(+0.32%)
Aug 08, 2023 104.79 105.49 102.95 105.02 81,851 -1.20(-1.13%)
Aug 07, 2023 103.19 106.46 102.87 106.22 86,595 +3.38(+3.29%)
Aug 04, 2023 103.15 104.69 102.70 102.84 81,004 -0.47(-0.45%)
Aug 03, 2023 107.33 107.33 103.29 103.31 89,122 -3.99(-3.72%)
Aug 02, 2023 110.01 113.20 106.89 107.30 134,090 -8.98(-7.72%)
Aug 01, 2023 117.45 119.52 114.96 116.28 164,109 -2.19(-1.85%)
Jul 31, 2023 115.90 120.01 115.59 118.47 88,906 +3.06(+2.65%)
Jul 28, 2023 115.74 116.72 114.64 115.40 39,032 +0.05(+0.04%)
Jul 27, 2023 116.52 116.52 114.63 115.35 63,513 -0.01(-0.01%)
Jul 26, 2023 114.22 115.52 113.25 115.36 67,921 +0.38(+0.33%)
Jul 25, 2023 113.97 115.34 113.97 114.98 72,208 +2.22(+1.97%)
Jul 24, 2023 114.03 114.56 112.76 112.77 68,201 -0.97(-0.86%)
Jul 21, 2023 115.50 115.50 113.66 113.74 125,413 -1.55(-1.35%)
Jul 20, 2023 115.80 116.33 114.85 115.29 84,769 -0.32(-0.28%)
Jul 19, 2023 118.62 118.62 115.33 115.61 81,710 -3.51(-2.95%)
Jul 18, 2023 120.08 120.85 115.70 119.12 110,940 -1.49(-1.24%)
Jul 17, 2023 119.38 121.93 118.56 120.61 96,774 +0.34(+0.28%)
Jul 14, 2023 120.16 120.83 118.99 120.28 72,407 -0.41(-0.34%)
Jul 13, 2023 120.98 122.71 119.45 120.68 81,980 +0.14(+0.12%)
Jul 12, 2023 119.72 121.82 119.36 120.54 156,770 +2.29(+1.93%)
Jul 11, 2023 118.50 119.29 116.93 118.26 79,355 -0.26(-0.22%)
Jul 10, 2023 116.46 119.28 114.58 118.52 112,047 +1.42(+1.21%)
Jul 07, 2023 115.67 118.38 115.67 117.09 62,400 +1.26(+1.09%)
Jul 06, 2023 113.66 115.92 112.51 115.83 82,312 +1.38(+1.21%)
Jul 05, 2023 114.81 115.11 112.57 114.45 73,678 +0.06(+0.05%)
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.