Materion Corp (NY: MTRN )

108.07 -3.15 (-2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 84.77 85.46 84.04 84.89 105,634 -0.10(-0.12%)
Oct 28, 2022 82.96 85.09 82.05 84.99 79,755 +2.33(+2.82%)
Oct 27, 2022 83.43 84.14 82.39 82.66 83,314 -0.70(-0.84%)
Oct 26, 2022 83.01 85.27 82.85 83.36 81,663 +1.23(+1.50%)
Oct 25, 2022 80.37 82.32 79.52 82.14 110,959 +1.92(+2.40%)
Oct 24, 2022 81.26 81.56 79.06 80.22 149,974 -0.57(-0.71%)
Oct 21, 2022 77.30 80.80 77.15 80.79 109,772 +3.77(+4.90%)
Oct 20, 2022 78.54 79.15 76.53 77.02 136,991 -2.18(-2.75%)
Oct 19, 2022 79.13 80.45 77.90 79.19 232,738 -1.16(-1.44%)
Oct 18, 2022 82.19 82.19 79.35 80.35 142,336 -0.39(-0.48%)
Oct 17, 2022 81.45 82.61 80.05 80.74 131,469 +1.17(+1.47%)
Oct 14, 2022 82.11 82.11 78.74 79.57 102,583 -1.57(-1.94%)
Oct 13, 2022 77.90 81.20 76.82 81.15 198,143 +1.43(+1.79%)
Oct 12, 2022 81.26 81.26 79.63 79.72 55,647 -1.80(-2.21%)
Oct 11, 2022 81.91 83.42 81.22 81.52 149,080 -0.83(-1.01%)
Oct 10, 2022 82.05 82.68 81.15 82.35 51,872 +1.02(+1.25%)
Oct 07, 2022 82.47 83.05 80.82 81.33 91,368 -2.19(-2.62%)
Oct 06, 2022 83.72 84.93 83.28 83.52 84,175 -1.18(-1.39%)
Oct 05, 2022 83.95 85.34 83.37 84.70 129,694 -0.02(-0.02%)
Oct 04, 2022 83.18 85.49 83.18 84.72 103,150 +4.20(+5.22%)
Oct 03, 2022 80.17 82.23 80.16 80.52 94,844 +1.29(+1.62%)
Sep 30, 2022 78.31 79.65 77.47 79.23 201,051 +0.65(+0.83%)
Sep 29, 2022 77.40 78.79 76.94 78.58 178,087 +0.58(+0.75%)
Sep 28, 2022 75.76 78.25 75.33 78.00 143,867 +2.62(+3.48%)
Sep 27, 2022 76.02 76.41 74.01 75.37 89,211 +0.85(+1.14%)
Sep 26, 2022 75.72 76.84 74.46 74.52 82,179 -1.42(-1.87%)
Sep 23, 2022 77.03 77.84 73.69 75.94 133,173 -2.64(-3.37%)
Sep 22, 2022 77.84 79.36 77.25 78.58 97,035 +0.43(+0.54%)
Sep 21, 2022 79.31 80.64 78.13 78.15 89,514 -0.04(-0.05%)
Sep 20, 2022 77.98 78.36 76.92 78.19 76,021 -0.68(-0.87%)
Sep 19, 2022 76.37 79.56 76.37 78.88 93,335 +1.09(+1.40%)
Sep 16, 2022 77.80 78.64 76.51 77.79 509,616 -0.81(-1.03%)
Sep 15, 2022 80.05 80.31 78.05 78.60 99,291 -1.54(-1.92%)
Sep 14, 2022 81.86 81.86 79.39 80.14 123,734 -2.45(-2.96%)
Sep 13, 2022 85.59 85.95 82.15 82.58 109,316 -5.60(-6.35%)
Sep 12, 2022 84.70 88.80 84.70 88.18 121,123 +4.50(+5.37%)
Sep 09, 2022 82.79 84.22 81.93 83.68 48,847 +2.28(+2.80%)
Sep 08, 2022 80.52 81.54 79.98 81.40 56,682 +0.17(+0.21%)
Sep 07, 2022 80.21 81.39 79.17 81.24 66,132 +1.07(+1.33%)
Sep 06, 2022 81.72 81.72 79.12 80.17 60,525 -1.15(-1.41%)
Sep 02, 2022 83.32 83.42 80.69 81.31 79,801 -1.08(-1.31%)
Sep 01, 2022 84.29 84.81 81.77 82.39 110,738 -3.09(-3.61%)
Aug 31, 2022 85.68 87.14 84.74 85.48 98,727 -0.90(-1.04%)
Aug 30, 2022 88.91 88.91 85.83 86.39 91,689 -2.15(-2.43%)
Aug 29, 2022 88.50 89.40 88.31 88.53 57,049 -1.08(-1.20%)
Aug 26, 2022 92.98 92.98 89.16 89.61 70,186 -3.23(-3.48%)
Aug 25, 2022 90.27 93.28 90.27 92.84 81,518 +2.66(+2.95%)
Aug 24, 2022 89.99 90.75 89.61 90.18 80,851 -0.52(-0.58%)
Aug 23, 2022 90.99 92.59 90.48 90.70 83,532 -0.66(-0.72%)
Aug 22, 2022 93.35 94.31 91.19 91.36 84,881 -3.44(-3.63%)
Aug 19, 2022 95.81 95.81 94.34 94.80 70,283 -1.56(-1.62%)
Aug 18, 2022 94.76 96.57 94.76 96.37 84,715 +1.61(+1.70%)
Aug 17, 2022 94.66 95.15 93.64 94.75 143,592 -0.72(-0.76%)
Aug 16, 2022 95.15 96.64 94.95 95.48 134,339 +0.64(+0.68%)
Aug 15, 2022 95.52 96.41 93.92 94.83 133,045 -1.92(-1.98%)
Aug 12, 2022 93.89 96.82 93.31 96.75 248,339 +3.78(+4.06%)
Aug 11, 2022 91.99 93.84 91.62 92.97 166,257 +2.15(+2.36%)
Aug 10, 2022 89.00 90.84 88.64 90.83 121,607 +3.15(+3.59%)
Aug 09, 2022 87.77 88.96 87.15 87.68 225,774 -0.14(-0.16%)
Aug 08, 2022 88.20 89.46 87.81 87.82 196,461 -0.20(-0.22%)
Aug 05, 2022 85.85 88.62 85.74 88.02 101,514 +1.67(+1.94%)
Aug 04, 2022 83.84 87.29 83.84 86.35 126,067 +2.27(+2.71%)
Aug 03, 2022 82.44 85.26 80.10 84.07 222,918 +2.57(+3.16%)
Aug 02, 2022 82.17 82.42 80.67 81.50 156,943 -1.03(-1.25%)
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.