Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	114.24	114.80	111.68	112.59	77,348	-2.58(-2.24%)
May 21, 2024	115.08	115.37	113.41	115.17	57,706	-0.37(-0.32%)
May 20, 2024	116.17	117.34	115.42	115.53	94,420	-1.33(-1.14%)
May 17, 2024	116.29	117.64	115.87	116.86	102,175	+1.86(+1.62%)
May 16, 2024	115.08	115.53	114.32	115.00	61,326	-0.51(-0.44%)
May 15, 2024	113.28	115.78	111.47	115.52	107,502	+3.49(+3.11%)
May 14, 2024	113.98	113.98	111.53	112.03	57,408	-0.03(-0.03%)
May 13, 2024	115.89	115.89	111.84	112.06	89,989	-3.53(-3.05%)
May 10, 2024	114.05	116.08	112.62	115.58	131,982	+2.73(+2.42%)
May 09, 2024	110.08	113.61	110.08	112.86	67,325	+3.51(+3.21%)
May 08, 2024	107.65	109.88	107.65	109.35	82,097	+0.06(+0.05%)
May 07, 2024	107.41	111.43	107.41	109.29	173,276	+1.46(+1.35%)
May 06, 2024	108.30	108.71	106.61	107.83	170,915	+0.73(+0.68%)
May 03, 2024	111.34	111.52	105.53	107.10	212,359	-2.59(-2.36%)
May 02, 2024	108.97	112.66	107.60	109.69	246,908	-5.19(-4.52%)
May 01, 2024	115.73	118.07	114.42	114.89	90,939	+0.08(+0.07%)
Apr 30, 2024	119.20	119.20	114.62	114.81	97,752	-5.77(-4.79%)
Apr 29, 2024	120.26	121.61	119.94	120.58	61,006	+1.32(+1.11%)
Apr 26, 2024	119.43	120.69	118.29	119.26	91,763	+0.77(+0.65%)
Apr 25, 2024	117.45	119.16	116.81	118.49	96,026	+0.17(+0.14%)
Apr 24, 2024	119.74	120.15	117.69	118.32	99,654	-1.49(-1.24%)
Apr 23, 2024	116.41	119.99	116.41	119.81	101,381	+2.39(+2.03%)
Apr 22, 2024	119.03	119.46	117.33	117.42	72,529	-1.92(-1.61%)
Apr 19, 2024	119.36	121.41	118.95	119.34	85,946	-0.27(-0.23%)
Apr 18, 2024	120.86	121.33	118.21	119.61	103,833	-1.13(-0.93%)
Apr 17, 2024	123.73	124.38	120.74	120.74	72,886	-1.09(-0.89%)
Apr 16, 2024	123.28	125.26	121.18	121.83	70,526	-3.06(-2.45%)
Apr 15, 2024	126.68	126.82	122.98	124.88	91,862	-0.41(-0.33%)
Apr 12, 2024	127.10	129.45	123.62	125.29	109,992	-1.88(-1.48%)
Apr 11, 2024	124.11	127.19	123.64	127.17	96,652	+3.52(+2.84%)
Apr 10, 2024	122.78	124.00	120.87	123.66	141,870	-2.95(-2.33%)
Apr 09, 2024	125.49	126.61	124.54	126.60	65,026	+1.60(+1.28%)
Apr 08, 2024	126.95	126.95	124.58	125.00	52,372	-0.56(-0.45%)
Apr 05, 2024	125.55	126.24	124.86	125.56	69,298	-0.17(-0.14%)
Apr 04, 2024	128.34	128.64	124.79	125.73	151,859	-1.20(-0.94%)
Apr 03, 2024	122.69	127.01	122.69	126.93	208,931	+3.37(+2.72%)
Apr 02, 2024	124.32	125.20	123.17	123.56	164,429	-1.80(-1.43%)
Apr 01, 2024	131.81	131.81	125.04	125.36	146,381	-6.23(-4.74%)
Mar 28, 2024	137.41	138.06	129.30	131.60	259,759	-7.24(-5.22%)
Mar 27, 2024	134.66	139.05	134.66	138.84	132,103	+5.72(+4.30%)
Mar 26, 2024	133.99	134.45	132.28	133.11	95,214	-0.60(-0.45%)
Mar 25, 2024	135.54	137.15	133.65	133.71	83,718	-0.32(-0.24%)
Mar 22, 2024	137.11	137.11	132.51	134.03	97,728	-4.02(-2.91%)
Mar 21, 2024	133.33	138.54	133.33	138.05	136,872	+5.66(+4.28%)
Mar 20, 2024	129.70	134.00	129.55	132.38	119,436	+2.03(+1.56%)
Mar 19, 2024	127.97	130.70	127.97	130.36	68,009	+2.13(+1.66%)
Mar 18, 2024	129.59	130.14	127.99	128.23	105,789	-1.15(-0.89%)
Mar 15, 2024	129.58	131.16	128.97	129.38	251,840	-0.39(-0.30%)
Mar 14, 2024	131.06	131.06	128.74	129.77	123,133	-2.08(-1.58%)
Mar 13, 2024	130.60	133.53	130.60	131.84	102,340	+0.96(+0.73%)
Mar 12, 2024	130.82	131.64	129.64	130.89	87,403	-0.61(-0.46%)
Mar 11, 2024	131.73	132.19	130.16	131.50	68,837	-0.63(-0.48%)
Mar 08, 2024	135.14	136.37	131.75	132.12	58,580	-1.85(-1.38%)
Mar 07, 2024	133.84	135.31	133.26	133.97	57,167	+2.02(+1.53%)
Mar 06, 2024	133.73	133.81	131.75	131.96	53,437	+0.12(+0.09%)
Mar 05, 2024	136.09	136.24	131.35	131.84	61,972	-4.62(-3.39%)
Mar 04, 2024	135.78	137.95	135.78	136.46	81,088	+1.04(+0.77%)
Mar 01, 2024	134.83	136.06	133.75	135.42	72,354	+1.26(+0.94%)
Feb 29, 2024	132.59	135.16	132.59	134.16	102,768	+3.45(+2.64%)
Feb 28, 2024	129.78	132.56	129.78	130.72	65,260	-0.98(-0.74%)
Feb 27, 2024	131.61	132.94	130.31	131.70	125,166	+1.73(+1.33%)
Feb 26, 2024	130.13	132.07	128.78	129.97	74,359	-1.19(-0.91%)
Feb 23, 2024	131.71	133.16	130.80	131.16	82,011	-0.94(-0.71%)
Feb 22, 2024	129.85	133.95	129.85	132.09	123,620	+1.75(+1.34%)
Feb 21, 2024	130.59	131.19	128.69	130.35	94,131	-0.85(-0.65%)
Feb 20, 2024	134.73	135.63	130.99	131.20	130,866	-6.18(-4.50%)
Feb 16, 2024	137.66	144.77	135.96	137.37	209,582	+0.21(+0.15%)
Feb 15, 2024	127.11	137.18	125.17	137.16	219,094	+13.02(+10.49%)
Feb 14, 2024	120.85	124.14	120.85	124.14	135,386	+4.70(+3.93%)
Feb 13, 2024	122.09	124.05	118.70	119.44	127,017	-6.82(-5.40%)
Feb 12, 2024	125.09	127.72	125.09	126.26	84,462	+1.73(+1.39%)
Feb 09, 2024	122.06	124.93	122.02	124.53	83,491	+3.23(+2.67%)
Feb 08, 2024	119.08	121.31	119.08	121.30	54,078	+1.62(+1.35%)
Feb 07, 2024	119.85	120.13	118.77	119.68	50,493	-0.11(-0.09%)
Feb 06, 2024	117.92	120.10	117.92	119.79	65,659	+2.33(+1.98%)
Feb 05, 2024	118.49	118.57	116.39	117.47	69,883	-2.80(-2.33%)
Feb 02, 2024	118.16	120.42	118.16	120.27	52,488	+0.22(+0.18%)
Feb 01, 2024	117.01	120.41	117.01	120.05	88,211	+3.33(+2.85%)
Jan 31, 2024	119.49	120.44	116.60	116.72	186,309	-2.77(-2.32%)
Jan 30, 2024	117.72	119.51	117.72	119.49	79,279	+0.58(+0.49%)
Jan 29, 2024	116.10	119.00	115.53	118.91	72,212	+3.18(+2.75%)
Jan 26, 2024	115.75	116.91	115.48	115.73	47,907	-0.09(-0.08%)
Jan 25, 2024	118.37	118.37	115.00	115.82	68,646	-0.38(-0.33%)
Jan 24, 2024	121.33	121.41	115.69	116.20	126,966	-2.74(-2.31%)
Jan 23, 2024	120.15	120.48	117.92	118.94	79,132	+0.36(+0.30%)
Jan 22, 2024	120.01	120.89	117.75	118.58	97,076	-1.03(-0.86%)
Jan 19, 2024	120.30	120.31	117.58	119.61	87,729	-0.02(-0.02%)
Jan 18, 2024	118.85	119.96	117.56	119.63	60,559	+2.14(+1.82%)
Jan 17, 2024	115.11	117.80	115.11	117.50	53,150	-0.23(-0.19%)
Jan 16, 2024	119.75	120.04	116.77	117.72	82,373	-3.88(-3.19%)
Jan 12, 2024	121.96	123.05	120.67	121.61	58,132	+1.72(+1.43%)
Jan 11, 2024	120.37	120.37	118.85	119.89	85,942	-1.47(-1.21%)
Jan 10, 2024	121.06	122.19	120.18	121.36	77,975	+0.62(+0.51%)
Jan 09, 2024	121.26	121.66	120.02	120.74	83,908	-2.73(-2.21%)
Jan 08, 2024	121.87	123.66	121.35	123.47	72,302	+0.88(+0.72%)
Jan 05, 2024	123.03	125.27	122.44	122.59	79,116	-1.86(-1.49%)
Jan 04, 2024	124.86	125.50	123.95	124.45	72,543	+0.11(+0.09%)
Jan 03, 2024	126.92	127.31	123.59	124.34	87,965	-3.82(-2.98%)
Jan 02, 2024	128.74	130.20	127.06	128.16	81,754	-1.69(-1.30%)
Dec 29, 2023	130.21	131.48	129.85	129.85	107,376	-1.01(-0.77%)
Dec 28, 2023	130.48	132.21	130.17	130.86	52,595	-0.29(-0.22%)
Dec 27, 2023	130.14	131.34	129.53	131.15	50,944	+1.13(+0.87%)
Dec 26, 2023	128.66	130.32	128.12	130.02	46,636	+1.77(+1.38%)
Dec 22, 2023	127.02	129.07	127.02	128.25	56,908	+1.60(+1.26%)
Dec 21, 2023	125.60	127.22	124.18	126.66	79,355	+3.15(+2.55%)
Dec 20, 2023	125.85	127.98	123.37	123.50	92,423	-3.60(-2.83%)
Dec 19, 2023	123.78	127.44	123.78	127.11	89,575	+3.94(+3.20%)
Dec 18, 2023	123.90	124.00	122.01	123.16	98,801	+0.24(+0.20%)
Dec 15, 2023	123.33	123.76	120.85	122.92	421,751	-0.75(-0.60%)
Dec 14, 2023	122.15	124.67	121.53	123.67	98,996	+4.34(+3.64%)
Dec 13, 2023	115.32	120.05	114.52	119.33	112,570	+3.80(+3.29%)
Dec 12, 2023	117.43	117.43	115.02	115.53	94,201	-1.90(-1.61%)
Dec 11, 2023	114.01	117.44	111.77	117.43	76,131	+2.74(+2.39%)
Dec 08, 2023	114.01	115.64	113.63	114.68	56,536	+0.36(+0.31%)
Dec 07, 2023	112.77	114.34	111.00	114.32	60,371	+2.44(+2.19%)
Dec 06, 2023	114.13	114.84	111.57	111.88	73,774	-0.93(-0.82%)
Dec 05, 2023	115.95	116.64	112.76	112.81	110,776	-3.54(-3.04%)
Dec 04, 2023	113.64	116.36	113.09	116.35	75,881	+1.33(+1.15%)
Dec 01, 2023	112.49	115.77	112.49	115.02	79,335	+2.16(+1.91%)
Nov 30, 2023	112.64	113.33	112.26	112.87	74,557	+1.11(+0.99%)
Nov 29, 2023	113.44	114.54	110.95	111.76	59,644	-0.56(-0.50%)
Nov 28, 2023	113.25	113.31	111.29	112.32	71,996	-0.94(-0.83%)
Nov 27, 2023	112.47	114.23	112.47	113.25	58,041	-1.19(-1.04%)
Nov 24, 2023	112.70	114.90	112.70	114.44	23,733	+1.17(+1.03%)
Nov 22, 2023	114.24	114.24	111.56	113.28	32,842	+0.25(+0.22%)
Nov 21, 2023	113.09	114.69	112.80	113.03	57,881	-0.18(-0.16%)
Nov 20, 2023	114.73	115.04	112.97	113.20	53,462	-2.16(-1.87%)
Nov 17, 2023	116.03	116.59	115.16	115.36	91,592	+0.46(+0.40%)
Nov 16, 2023	115.33	115.43	113.16	114.90	80,219	-0.11(-0.10%)
Nov 15, 2023	115.21	117.25	115.01	115.01	101,330	-0.63(-0.54%)
Nov 14, 2023	111.77	116.13	111.14	115.64	124,841	+8.55(+7.99%)
Nov 13, 2023	104.70	107.84	104.70	107.09	53,563	+1.32(+1.24%)
Nov 10, 2023	105.05	106.63	104.35	105.77	54,491	+1.57(+1.50%)
Nov 09, 2023	107.15	107.15	103.50	104.21	65,768	-1.34(-1.27%)
Nov 08, 2023	106.85	107.71	104.71	105.54	70,543	-1.79(-1.67%)
Nov 07, 2023	109.51	109.51	106.37	107.34	50,783	-2.90(-2.63%)
Nov 06, 2023	110.98	111.86	110.07	110.24	104,032	-0.70(-0.63%)
Nov 03, 2023	108.63	111.22	107.75	110.94	181,335	+5.15(+4.87%)
Nov 02, 2023	106.60	107.70	105.02	105.78	136,521	+0.60(+0.57%)
Nov 01, 2023	98.94	106.09	97.48	105.18	148,796	+8.52(+8.82%)
Oct 31, 2023	96.33	97.02	95.77	96.66	74,151	+0.42(+0.43%)
Oct 30, 2023	96.42	96.75	95.12	96.24	70,667	+0.94(+0.98%)
Oct 27, 2023	95.12	95.93	93.36	95.31	93,534	+0.78(+0.82%)
Oct 26, 2023	94.97	96.43	94.16	94.53	63,723	+0.37(+0.39%)
Oct 25, 2023	94.50	94.87	93.44	94.16	80,738	-0.73(-0.77%)
Oct 24, 2023	93.52	95.41	93.29	94.89	101,391	+2.26(+2.44%)
Oct 23, 2023	93.99	94.49	91.93	92.63	118,637	-1.59(-1.69%)
Oct 20, 2023	96.46	96.54	94.15	94.22	104,613	-2.08(-2.16%)
Oct 19, 2023	96.80	98.66	96.23	96.30	88,171	-0.76(-0.78%)
Oct 18, 2023	98.51	98.51	96.85	97.06	44,751	-2.83(-2.83%)
Oct 17, 2023	97.90	100.81	97.90	99.89	83,000	+1.20(+1.21%)
Oct 16, 2023	97.46	99.81	97.37	98.70	51,530	+2.05(+2.12%)
Oct 13, 2023	100.08	100.84	96.03	96.64	80,386	-1.90(-1.93%)
Oct 12, 2023	100.04	100.30	96.90	98.55	76,264	-1.09(-1.09%)
Oct 11, 2023	99.46	101.38	97.66	99.63	61,362	+0.23(+0.23%)
Oct 10, 2023	98.79	100.65	98.45	99.40	67,446	+1.75(+1.80%)
Oct 09, 2023	96.58	98.91	95.61	97.65	54,269	+0.52(+0.53%)
Oct 06, 2023	94.38	98.02	93.69	97.13	98,075	+1.60(+1.68%)
Oct 05, 2023	97.08	97.79	94.65	95.53	85,863	-1.46(-1.50%)
Oct 04, 2023	97.67	98.64	96.08	96.98	98,081	-1.43(-1.45%)
Oct 03, 2023	98.61	99.63	97.74	98.41	51,492	-1.31(-1.31%)
Oct 02, 2023	100.70	100.70	98.52	99.71	67,454	-1.86(-1.83%)
Sep 29, 2023	103.22	104.32	100.58	101.58	117,100	-0.49(-0.48%)
Sep 28, 2023	100.01	103.51	98.99	102.06	97,601	+2.72(+2.74%)
Sep 27, 2023	99.65	100.99	97.66	99.34	100,507	+0.66(+0.67%)
Sep 26, 2023	101.10	101.10	98.22	98.69	78,544	-2.49(-2.46%)
Sep 25, 2023	101.07	101.16	100.49	101.18	49,978	-0.54(-0.53%)
Sep 22, 2023	102.63	102.96	101.40	101.72	78,927	+0.07(+0.07%)
Sep 21, 2023	101.36	101.67	100.38	101.65	69,365	-0.38(-0.37%)
Sep 20, 2023	105.06	105.99	101.51	102.03	63,471	-2.38(-2.28%)
Sep 19, 2023	105.47	105.58	103.80	104.41	74,994	-0.46(-0.44%)
Sep 18, 2023	107.86	107.86	104.32	104.86	73,948	-2.60(-2.42%)
Sep 15, 2023	107.51	108.18	105.82	107.47	323,256	+0.10(+0.09%)
Sep 14, 2023	104.11	107.90	102.54	107.37	125,138	+4.64(+4.51%)
Sep 13, 2023	103.28	103.44	102.26	102.73	83,999	-0.20(-0.19%)
Sep 12, 2023	103.21	104.21	102.34	102.93	58,553	-1.36(-1.30%)
Sep 11, 2023	102.88	104.77	102.79	104.29	85,279	+2.00(+1.96%)
Sep 08, 2023	103.46	104.25	101.65	102.28	64,714	-1.45(-1.40%)
Sep 07, 2023	104.27	104.47	103.54	103.74	72,874	-1.02(-0.97%)
Sep 06, 2023	105.17	106.43	104.58	104.76	65,897	-0.51(-0.48%)
Sep 05, 2023	109.05	109.47	102.14	105.26	100,579	-5.61(-5.06%)
Sep 01, 2023	109.82	112.19	109.82	110.88	67,828	+2.44(+2.25%)
Aug 31, 2023	108.88	109.06	107.61	108.43	58,224	-0.44(-0.40%)
Aug 30, 2023	107.76	110.03	107.76	108.87	64,570	+0.96(+0.89%)
Aug 29, 2023	106.27	108.35	106.27	107.92	35,300	+1.87(+1.77%)
Aug 28, 2023	105.82	107.32	105.76	106.04	30,111	+0.58(+0.55%)
Aug 25, 2023	106.46	107.15	104.53	105.46	50,117	-0.62(-0.58%)
Aug 24, 2023	107.06	107.78	105.81	106.08	70,379	-1.63(-1.52%)
Aug 23, 2023	106.43	109.17	105.90	107.72	88,862	+1.19(+1.12%)
Aug 22, 2023	104.28	106.72	104.28	106.52	60,555	+2.85(+2.75%)
Aug 21, 2023	104.22	104.45	103.29	103.67	48,851	-0.57(-0.54%)
Aug 18, 2023	102.38	105.56	102.38	104.24	113,678	+1.16(+1.12%)
Aug 17, 2023	103.76	105.43	103.04	103.09	53,157	-0.13(-0.12%)
Aug 16, 2023	104.27	106.17	103.05	103.22	50,545	-0.98(-0.94%)
Aug 15, 2023	104.69	105.22	103.48	104.19	79,644	-1.43(-1.36%)
Aug 14, 2023	106.15	106.89	104.20	105.62	65,309	-0.42(-0.39%)
Aug 11, 2023	107.22	108.20	105.11	106.04	64,958	-1.80(-1.67%)
Aug 10, 2023	105.92	108.05	105.24	107.84	88,992	+2.36(+2.24%)
Aug 09, 2023	104.78	106.59	103.69	105.49	67,821	+0.34(+0.32%)
Aug 08, 2023	104.92	105.61	103.08	105.15	81,753	-1.20(-1.13%)
Aug 07, 2023	103.32	106.59	103.00	106.35	86,491	+3.39(+3.29%)
Aug 04, 2023	103.28	104.82	102.83	102.97	80,907	-0.47(-0.45%)
Aug 03, 2023	107.46	107.46	103.42	103.44	89,016	-3.99(-3.72%)
Aug 02, 2023	110.14	113.33	107.02	107.43	133,930	-8.99(-7.72%)
Aug 01, 2023	117.59	119.66	115.09	116.42	163,914	-2.19(-1.85%)
Jul 31, 2023	116.04	120.15	115.73	118.61	88,800	+3.07(+2.65%)
Jul 28, 2023	115.88	116.86	114.78	115.54	38,986	+0.05(+0.04%)
Jul 27, 2023	116.66	116.66	114.76	115.49	63,437	-0.01(-0.01%)
Jul 26, 2023	114.36	115.66	113.39	115.50	67,840	+0.38(+0.33%)
Jul 25, 2023	114.11	115.48	114.11	115.12	72,122	+2.22(+1.97%)
Jul 24, 2023	114.17	114.69	112.89	112.90	68,119	-0.97(-0.86%)
Jul 21, 2023	115.64	115.64	113.80	113.88	125,264	-1.55(-1.35%)
Jul 20, 2023	115.94	116.47	114.98	115.43	84,668	-0.32(-0.28%)
Jul 19, 2023	118.77	118.77	115.47	115.75	81,613	-3.51(-2.95%)
Jul 18, 2023	120.22	120.99	115.84	119.26	110,808	-1.49(-1.24%)
Jul 17, 2023	119.52	122.07	118.70	120.76	96,659	+0.34(+0.28%)
Jul 14, 2023	120.30	120.98	119.13	120.42	72,321	-0.41(-0.34%)
Jul 13, 2023	121.13	122.86	119.60	120.83	81,882	+0.14(+0.12%)
Jul 12, 2023	119.86	121.96	119.50	120.69	156,583	+2.29(+1.93%)
Jul 11, 2023	118.65	119.43	117.07	118.40	79,260	-0.26(-0.22%)
Jul 10, 2023	116.60	119.42	114.71	118.66	111,913	+1.42(+1.21%)
Jul 07, 2023	115.81	118.52	115.81	117.23	62,325	+1.26(+1.09%)
Jul 06, 2023	113.80	116.06	112.64	115.97	82,214	+1.38(+1.21%)
Jul 05, 2023	114.94	115.25	112.70	114.58	73,590	+0.06(+0.05%)
Jul 03, 2023	113.65	114.72	113.42	114.53	26,811	+0.84(+0.74%)
Jun 30, 2023	114.90	114.90	112.68	113.69	90,807	-0.40(-0.35%)
Jun 29, 2023	111.77	114.18	111.75	114.09	47,076	+3.34(+3.02%)
Jun 28, 2023	109.11	111.06	108.25	110.74	122,208	+1.06(+0.97%)
Jun 27, 2023	107.86	110.89	107.52	109.68	81,636	+2.23(+2.08%)
Jun 26, 2023	106.54	108.75	106.54	107.45	54,326	+0.74(+0.69%)
Jun 23, 2023	106.49	107.25	105.80	106.71	165,618	-1.73(-1.60%)
Jun 22, 2023	108.61	108.61	107.08	108.44	54,680	-0.77(-0.70%)
Jun 21, 2023	108.17	109.96	107.29	109.21	61,518	+0.26(+0.24%)
Jun 20, 2023	108.44	109.62	107.33	108.95	68,802	-0.04(-0.04%)
Jun 16, 2023	113.17	113.30	108.65	108.99	320,957	-2.96(-2.64%)

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