Materion Corp (NY: MTRN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	117.48	119.74	117.00	119.34	94,001	+1.60(+1.36%)
Nov 07, 2024	118.85	118.90	115.43	117.74	106,049	-1.50(-1.26%)
Nov 06, 2024	115.00	121.60	115.00	119.24	159,109	+10.71(+9.87%)
Nov 05, 2024	105.43	108.85	105.31	108.53	57,938	+2.51(+2.37%)
Nov 04, 2024	104.68	107.08	104.63	106.02	78,902	+0.96(+0.91%)
Nov 01, 2024	103.16	106.76	102.75	105.06	83,898	+3.43(+3.37%)
Oct 31, 2024	104.10	104.62	101.62	101.63	88,035	-3.68(-3.49%)
Oct 30, 2024	106.43	110.64	105.31	105.31	79,104	-1.28(-1.20%)
Oct 29, 2024	104.31	106.59	104.04	106.59	79,277	+2.01(+1.92%)
Oct 28, 2024	104.49	105.41	103.70	104.58	58,693	+0.74(+0.71%)
Oct 25, 2024	104.93	106.30	103.36	103.84	43,554	-0.49(-0.47%)
Oct 24, 2024	103.64	104.49	101.15	104.33	85,163	+0.75(+0.72%)
Oct 23, 2024	102.90	103.99	101.88	103.58	45,942	+0.15(+0.15%)
Oct 22, 2024	104.85	104.85	103.02	103.43	44,776	-1.50(-1.43%)
Oct 21, 2024	105.56	105.56	103.29	104.93	74,336	-0.67(-0.63%)
Oct 18, 2024	107.88	108.38	105.60	105.60	52,301	-1.56(-1.46%)
Oct 17, 2024	107.65	107.82	106.29	107.16	56,578	+0.00(+0.00%)
Oct 16, 2024	106.76	108.52	105.73	107.16	87,832	+2.16(+2.06%)
Oct 15, 2024	105.05	106.86	104.75	105.00	89,034	-0.76(-0.72%)
Oct 14, 2024	104.35	105.78	103.15	105.76	73,644	+0.58(+0.55%)
Oct 11, 2024	104.57	105.88	104.57	105.18	60,554	+1.35(+1.30%)
Oct 10, 2024	106.30	106.30	103.16	103.83	104,208	-2.89(-2.71%)
Oct 09, 2024	105.01	107.02	104.32	106.72	62,643	+1.46(+1.39%)
Oct 08, 2024	103.51	105.34	102.74	105.26	105,428	+1.37(+1.32%)
Oct 07, 2024	104.41	105.35	102.63	103.89	110,822	-1.60(-1.52%)
Oct 04, 2024	102.22	105.57	100.80	105.49	155,328	+5.06(+5.04%)
Oct 03, 2024	97.00	100.71	96.18	100.43	235,244	+3.43(+3.54%)
Oct 02, 2024	107.14	107.93	96.97	97.00	237,864	-12.82(-11.67%)
Oct 01, 2024	111.00	111.08	108.68	109.82	56,944	-2.04(-1.82%)
Sep 30, 2024	111.64	112.71	110.05	111.86	87,807	-0.57(-0.51%)
Sep 27, 2024	112.97	114.60	111.70	112.43	77,798	+1.31(+1.18%)
Sep 26, 2024	110.29	113.01	110.11	111.12	71,819	+2.34(+2.15%)
Sep 25, 2024	108.15	108.97	107.24	108.78	84,625	+0.29(+0.27%)
Sep 24, 2024	108.23	109.64	107.74	108.49	98,965	+1.65(+1.54%)
Sep 23, 2024	109.13	109.44	106.71	106.84	62,346	-1.23(-1.14%)
Sep 20, 2024	110.92	110.92	107.78	108.07	357,875	-3.15(-2.83%)
Sep 19, 2024	110.66	111.56	108.38	111.22	74,622	+4.50(+4.22%)
Sep 18, 2024	107.84	111.68	105.23	106.72	81,406	-1.43(-1.32%)
Sep 17, 2024	106.71	108.36	105.06	108.15	111,555	+3.06(+2.91%)
Sep 16, 2024	106.76	106.76	104.51	105.09	140,412	-0.51(-0.48%)
Sep 13, 2024	104.85	106.91	104.12	105.60	122,927	+2.69(+2.61%)
Sep 12, 2024	103.28	104.59	101.82	102.91	71,973	+0.57(+0.56%)
Sep 11, 2024	101.56	103.14	100.63	102.34	136,378	+0.06(+0.06%)
Sep 10, 2024	101.74	102.52	100.64	102.28	74,511	+0.41(+0.40%)
Sep 09, 2024	103.18	103.62	101.67	101.87	75,744	-1.80(-1.74%)
Sep 06, 2024	106.18	106.56	102.77	103.67	75,669	-2.67(-2.51%)
Sep 05, 2024	107.98	108.44	105.53	106.34	61,680	-0.92(-0.86%)
Sep 04, 2024	105.91	108.11	105.62	107.26	52,390	+0.95(+0.89%)

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.