Materion Corp (NY: MTRN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2024	112.84	112.84	110.90	111.66	82,439	-1.25(-1.11%)
Aug 08, 2024	112.30	114.00	111.47	112.91	94,698	+2.74(+2.49%)
Aug 07, 2024	116.23	116.55	109.62	110.17	93,966	-4.48(-3.91%)
Aug 06, 2024	106.64	115.69	106.46	114.65	223,153	+11.24(+10.87%)
Aug 05, 2024	102.12	104.30	98.51	103.41	131,531	-4.07(-3.79%)
Aug 02, 2024	108.51	108.51	104.99	107.48	143,051	-5.01(-4.45%)
Aug 01, 2024	119.75	120.38	111.00	112.49	138,214	-7.94(-6.59%)
Jul 31, 2024	120.95	123.09	118.99	120.43	123,949	+0.71(+0.59%)
Jul 30, 2024	120.31	120.94	118.53	119.72	99,461	-0.48(-0.40%)
Jul 29, 2024	119.77	120.77	118.59	120.20	90,740	-0.35(-0.29%)
Jul 26, 2024	120.59	120.92	118.02	120.55	111,980	+2.28(+1.93%)
Jul 25, 2024	115.94	119.94	114.81	118.27	86,639	+3.08(+2.67%)
Jul 24, 2024	117.15	118.82	114.81	115.19	79,616	-2.61(-2.22%)
Jul 23, 2024	115.24	118.54	114.45	117.80	106,838	+1.82(+1.57%)
Jul 22, 2024	114.93	116.40	113.03	115.98	74,228	+0.92(+0.80%)
Jul 19, 2024	116.16	116.98	113.34	115.06	84,059	-1.61(-1.38%)
Jul 18, 2024	116.78	118.77	116.09	116.67	92,046	-1.21(-1.03%)
Jul 17, 2024	118.50	121.17	117.69	117.88	137,193	-1.06(-0.89%)
Jul 16, 2024	116.86	119.70	116.56	118.94	177,627	+3.58(+3.10%)
Jul 15, 2024	111.75	116.27	111.20	115.36	128,636	+4.23(+3.81%)
Jul 12, 2024	112.08	112.52	111.08	111.13	90,594	+0.31(+0.28%)
Jul 11, 2024	108.38	111.60	107.59	110.82	107,496	+5.28(+5.00%)
Jul 10, 2024	104.92	106.46	104.92	105.54	74,905	+1.38(+1.32%)
Jul 09, 2024	105.84	107.00	104.16	104.16	82,901	-1.48(-1.40%)
Jul 08, 2024	106.05	106.98	105.14	105.64	97,999	-0.56(-0.53%)
Jul 05, 2024	106.92	108.18	105.77	106.20	50,374	-1.22(-1.14%)
Jul 03, 2024	106.45	107.57	106.45	107.42	42,434	+1.28(+1.21%)
Jul 02, 2024	104.46	106.98	104.46	106.14	75,394	+1.16(+1.10%)
Jul 01, 2024	108.48	108.48	104.59	104.98	79,151	-3.15(-2.91%)
Jun 28, 2024	109.25	109.25	107.48	108.13	262,423	+0.75(+0.70%)
Jun 27, 2024	109.71	110.01	107.14	107.38	136,452	-1.27(-1.17%)
Jun 26, 2024	106.90	108.80	106.75	108.65	77,612	+1.08(+1.00%)
Jun 25, 2024	106.63	107.64	106.40	107.57	72,620	+0.39(+0.36%)
Jun 24, 2024	107.63	108.50	106.90	107.18	109,552	+0.48(+0.45%)
Jun 21, 2024	106.28	107.18	105.35	106.70	246,047	+0.01(+0.01%)
Jun 20, 2024	105.21	107.68	104.91	106.69	92,208	+0.91(+0.86%)
Jun 18, 2024	107.18	108.03	105.49	105.78	90,633	-1.08(-1.01%)
Jun 17, 2024	107.19	108.22	105.40	106.86	83,140	-1.43(-1.32%)
Jun 14, 2024	107.33	108.49	105.88	108.29	77,610	-0.82(-0.75%)
Jun 13, 2024	108.90	109.31	107.18	109.11	96,143	-0.65(-0.59%)
Jun 12, 2024	111.39	111.50	109.45	109.76	90,527	+2.52(+2.35%)
Jun 11, 2024	107.82	107.82	106.23	107.24	102,943	-2.03(-1.86%)
Jun 10, 2024	109.25	109.79	108.15	109.27	88,222	-0.94(-0.85%)
Jun 07, 2024	108.93	110.47	108.73	110.21	58,308	-0.67(-0.60%)
Jun 06, 2024	111.04	111.72	110.19	110.88	56,991	-0.65(-0.58%)
Jun 05, 2024	109.39	112.04	108.47	111.53	77,165	+2.26(+2.07%)
Jun 04, 2024	112.64	112.64	108.78	109.27	123,358	-4.15(-3.66%)

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.