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

Materion Corp (NY: MTRN )

112.09 -3.08 (-2.67%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 22, 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 (%)
Apr 30, 2020 51.43 51.68 50.29 50.45 240,592 -2.39(-4.52%)
Apr 29, 2020 50.27 53.53 50.27 52.84 186,109 +3.74(+7.63%)
Apr 28, 2020 51.67 51.93 48.76 49.09 146,673 -0.66(-1.33%)
Apr 27, 2020 48.75 50.36 48.40 49.75 140,276 +1.45(+3.01%)
Apr 24, 2020 48.38 48.73 46.52 48.30 287,898 +2.07(+4.47%)
Apr 23, 2020 42.24 48.68 42.24 46.23 285,087 +4.81(+11.60%)
Apr 22, 2020 42.21 42.61 40.69 41.43 134,593 +0.39(+0.95%)
Apr 21, 2020 39.98 41.50 39.65 41.04 243,434 -0.38(-0.92%)
Apr 20, 2020 39.99 41.57 39.96 41.42 146,014 +0.36(+0.88%)
Apr 17, 2020 40.88 42.30 40.59 41.06 140,000 +1.43(+3.62%)
Apr 16, 2020 40.44 40.71 38.61 39.62 131,701 -0.35(-0.88%)
Apr 15, 2020 39.84 40.72 39.18 39.97 108,939 -1.86(-4.45%)
Apr 14, 2020 41.94 42.66 40.49 41.84 139,860 +0.37(+0.89%)
Apr 13, 2020 42.40 42.40 40.58 41.47 132,970 -1.09(-2.57%)
Apr 09, 2020 40.25 42.73 39.32 42.56 161,436 +3.72(+9.59%)
Apr 08, 2020 38.54 39.78 37.73 38.83 252,368 +1.17(+3.11%)
Apr 07, 2020 38.82 38.82 37.12 37.66 175,663 +0.54(+1.44%)
Apr 06, 2020 35.91 37.52 35.82 37.13 164,473 +2.92(+8.52%)
Apr 03, 2020 32.58 34.64 32.17 34.21 132,615 +1.67(+5.12%)
Apr 02, 2020 33.32 34.50 32.09 32.55 154,592 -0.47(-1.42%)
Apr 01, 2020 32.64 35.04 32.22 33.01 99,274 -1.12(-3.28%)
Mar 31, 2020 34.93 35.75 33.68 34.13 245,254 -1.26(-3.55%)
Mar 30, 2020 34.54 35.67 34.08 35.39 125,938 +1.04(+3.04%)
Mar 27, 2020 33.35 34.91 32.10 34.35 367,796 -0.78(-2.22%)
Mar 26, 2020 32.87 35.86 31.76 35.13 220,410 +2.88(+8.92%)
Mar 25, 2020 34.00 34.38 31.13 32.25 328,818 -1.65(-4.86%)
Mar 24, 2020 32.56 34.07 31.72 33.90 137,291 +3.23(+10.52%)
Mar 23, 2020 30.20 31.44 28.96 30.67 225,978 +0.64(+2.14%)
Mar 20, 2020 31.78 32.48 29.24 30.03 174,667 -1.17(-3.75%)
Mar 19, 2020 26.22 32.01 25.50 31.20 277,243 +5.10(+19.54%)
Mar 18, 2020 30.22 31.45 25.67 26.10 182,536 -6.31(-19.46%)
Mar 17, 2020 31.45 33.44 29.51 32.41 277,918 +1.34(+4.30%)
Mar 16, 2020 29.82 34.04 29.66 31.07 156,795 -5.86(-15.87%)
Mar 13, 2020 34.93 36.95 33.82 36.93 286,360 +2.88(+8.45%)
Mar 12, 2020 33.64 37.43 33.64 34.06 169,134 -4.08(-10.69%)
Mar 11, 2020 38.80 39.78 37.27 38.13 126,765 -1.76(-4.42%)
Mar 10, 2020 40.72 40.73 38.69 39.90 130,856 +0.56(+1.41%)
Mar 09, 2020 43.25 43.25 39.00 39.34 227,889 -6.03(-13.28%)
Mar 06, 2020 44.49 45.80 44.49 45.37 113,026 -0.35(-0.77%)
Mar 05, 2020 45.61 46.29 44.77 45.72 135,392 -0.92(-1.97%)
Mar 04, 2020 46.80 46.96 45.09 46.63 120,319 +0.84(+1.83%)
Mar 03, 2020 46.68 47.91 45.27 45.80 160,881 -0.80(-1.72%)
Mar 02, 2020 45.80 47.52 44.92 46.60 257,356 +2.39(+5.40%)
Feb 28, 2020 44.17 45.97 42.90 44.21 214,154 -1.53(-3.35%)
Feb 27, 2020 45.34 48.00 44.92 45.74 188,374 -0.43(-0.93%)
Feb 26, 2020 46.55 47.07 45.89 46.17 158,706 -0.01(-0.02%)
Feb 25, 2020 47.06 48.13 46.07 46.18 444,320 -0.83(-1.76%)
Feb 24, 2020 46.85 47.51 46.42 47.00 211,444 -1.72(-3.52%)
Feb 21, 2020 48.55 49.72 48.15 48.72 103,590 -0.06(-0.12%)
Feb 20, 2020 49.33 50.49 48.71 48.78 114,650 -0.90(-1.81%)
Feb 19, 2020 50.89 51.24 49.28 49.68 152,958 -1.00(-1.98%)
Feb 18, 2020 51.63 51.96 50.28 50.68 130,270 -0.95(-1.83%)
Feb 14, 2020 53.64 53.88 51.40 51.63 140,085 -1.93(-3.60%)
Feb 13, 2020 56.30 57.29 52.86 53.55 159,112 -3.28(-5.77%)
Feb 12, 2020 57.51 57.63 56.62 56.83 118,344 +0.02(+0.03%)
Feb 11, 2020 55.91 57.56 55.91 56.81 113,523 +1.28(+2.31%)
Feb 10, 2020 54.81 55.67 54.51 55.53 141,608 +0.72(+1.31%)
Feb 07, 2020 56.22 56.42 54.65 54.81 157,146 -1.58(-2.80%)
Feb 06, 2020 57.31 57.31 55.77 56.38 345,549 -0.63(-1.11%)
Feb 05, 2020 56.26 57.06 56.01 57.02 118,145 +1.60(+2.88%)
Feb 04, 2020 57.20 57.73 55.13 55.42 224,021 -0.90(-1.59%)
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.