Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materion Corp (NY: MTRN )

115.14 -0.51 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 113.61 115.72 113.61 115.47 130,256 +2.51(+2.22%)
Mar 30, 2023 112.62 114.11 112.55 112.96 90,995 +1.05(+0.93%)
Mar 29, 2023 111.37 112.78 110.64 111.92 91,905 +1.32(+1.20%)
Mar 28, 2023 110.21 111.80 109.36 110.59 95,642 +0.65(+0.59%)
Mar 27, 2023 110.99 111.51 109.13 109.95 72,046 -0.54(-0.49%)
Mar 24, 2023 108.15 110.58 107.28 110.48 88,447 +1.54(+1.42%)
Mar 23, 2023 108.20 110.84 107.07 108.94 92,362 +0.98(+0.91%)
Mar 22, 2023 109.12 111.11 107.71 107.96 142,140 -1.00(-0.91%)
Mar 21, 2023 107.85 109.18 107.67 108.95 128,006 +2.61(+2.45%)
Mar 20, 2023 105.66 107.42 104.74 106.34 144,768 +1.56(+1.49%)
Mar 17, 2023 106.34 106.34 102.92 104.78 472,235 -1.32(-1.25%)
Mar 16, 2023 101.75 107.02 101.75 106.11 112,821 +2.74(+2.65%)
Mar 15, 2023 105.23 105.23 101.19 103.37 171,697 -5.02(-4.63%)
Mar 14, 2023 108.72 109.75 106.60 108.39 105,601 +2.88(+2.73%)
Mar 13, 2023 105.14 107.64 104.52 105.51 105,060 -1.03(-0.96%)
Mar 10, 2023 110.88 110.88 105.63 106.53 136,895 -4.00(-3.62%)
Mar 09, 2023 112.61 114.78 109.92 110.53 75,949 -2.20(-1.95%)
Mar 08, 2023 112.90 114.72 111.12 112.73 85,075 +0.18(+0.16%)
Mar 07, 2023 113.05 114.63 111.71 112.56 88,174 +0.09(+0.08%)
Mar 06, 2023 116.16 116.16 110.94 112.47 96,841 -4.59(-3.92%)
Mar 03, 2023 113.50 117.66 112.93 117.06 112,162 +3.55(+3.13%)
Mar 02, 2023 111.86 114.40 110.44 113.50 83,411 +0.74(+0.65%)
Mar 01, 2023 112.12 114.97 112.12 112.77 102,508 +1.59(+1.43%)
Feb 28, 2023 109.26 112.93 109.08 111.17 143,268 +2.06(+1.89%)
Feb 27, 2023 108.69 111.82 108.69 109.11 93,030 +1.24(+1.15%)
Feb 24, 2023 106.53 107.91 106.09 107.87 104,068 +0.03(+0.03%)
Feb 23, 2023 108.98 109.50 105.66 107.84 151,672 -1.12(-1.03%)
Feb 22, 2023 107.38 109.04 106.47 108.96 178,204 +2.00(+1.87%)
Feb 21, 2023 109.24 109.24 105.33 106.97 243,573 -4.34(-3.89%)
Feb 17, 2023 110.64 113.94 108.81 111.30 249,601 +1.92(+1.75%)
Feb 16, 2023 91.21 109.74 90.92 109.38 462,569 +21.26(+24.12%)
Feb 15, 2023 85.76 88.18 85.08 88.12 164,022 +1.00(+1.15%)
Feb 14, 2023 86.00 88.07 85.74 87.12 156,706 +0.66(+0.76%)
Feb 13, 2023 85.27 86.76 83.94 86.46 146,276 +1.10(+1.29%)
Feb 10, 2023 84.52 85.81 83.75 85.36 142,564 +0.65(+0.76%)
Feb 09, 2023 87.72 88.00 84.71 84.71 98,212 -2.36(-2.71%)
Feb 08, 2023 87.98 88.19 86.72 87.07 83,341 -1.35(-1.53%)
Feb 07, 2023 86.96 89.38 86.96 88.42 173,155 +0.85(+0.96%)
Feb 06, 2023 90.01 90.68 86.56 87.58 134,042 -2.89(-3.20%)
Feb 03, 2023 88.74 91.16 88.74 90.47 224,057 +0.49(+0.54%)
Feb 02, 2023 90.94 91.14 88.87 89.98 163,834 -0.50(-0.55%)
Feb 01, 2023 89.59 91.20 88.80 90.48 269,060 +0.75(+0.83%)
Jan 31, 2023 87.36 90.37 87.01 89.74 307,440 +2.18(+2.49%)
Jan 30, 2023 88.32 89.32 87.38 87.56 73,830 -1.39(-1.56%)
Jan 27, 2023 90.26 91.13 88.73 88.95 88,048 -1.98(-2.18%)
Jan 26, 2023 91.60 92.23 89.84 90.93 115,281 +0.30(+0.33%)
Jan 25, 2023 89.12 90.90 88.71 90.63 224,946 +1.14(+1.28%)
Jan 24, 2023 88.84 90.34 87.98 89.49 113,158 -0.02(-0.02%)
Jan 23, 2023 89.87 90.05 88.49 89.51 77,737 -0.34(-0.38%)
Jan 20, 2023 88.49 89.98 86.98 89.84 118,886 +1.59(+1.80%)
Jan 19, 2023 89.49 89.69 88.20 88.25 168,684 -1.59(-1.77%)
Jan 18, 2023 94.69 94.69 89.75 89.84 124,314 -3.48(-3.73%)
Jan 17, 2023 94.42 95.64 93.03 93.32 72,509 -2.66(-2.78%)
Jan 13, 2023 93.36 96.08 93.36 95.99 127,432 +2.12(+2.26%)
Jan 12, 2023 95.44 95.82 93.61 93.87 159,018 -0.80(-0.84%)
Jan 11, 2023 95.55 96.49 94.46 94.67 154,813 -0.22(-0.23%)
Jan 10, 2023 92.48 95.24 92.23 94.89 90,855 +2.42(+2.61%)
Jan 09, 2023 91.50 93.00 90.98 92.47 209,939 +2.07(+2.29%)
Jan 06, 2023 89.50 91.38 89.49 90.40 150,569 +1.97(+2.23%)
Jan 05, 2023 87.79 88.81 86.84 88.43 223,268 +0.02(+0.02%)
Jan 04, 2023 88.31 89.10 87.70 88.41 151,053 +1.03(+1.18%)
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.