Materion Corp (NY: MTRN )

111.22 +4.50 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 58.86 58.86 56.89 57.13 75,954 -2.20(-3.70%)
Nov 27, 2020 59.35 59.35 58.16 59.33 24,898 +0.17(+0.28%)
Nov 25, 2020 60.38 60.38 59.04 59.16 70,307 -1.56(-2.57%)
Nov 24, 2020 60.66 61.04 59.71 60.72 93,544 +1.13(+1.89%)
Nov 23, 2020 59.27 60.20 58.40 59.59 84,213 +0.64(+1.08%)
Nov 20, 2020 58.34 59.15 57.82 58.96 40,408 +0.24(+0.40%)
Nov 19, 2020 59.39 59.39 57.68 58.72 62,318 -0.62(-1.04%)
Nov 18, 2020 59.38 60.30 58.55 59.34 75,486 +0.16(+0.26%)
Nov 17, 2020 59.71 59.71 58.03 59.18 86,385 -0.84(-1.40%)
Nov 16, 2020 57.96 60.46 57.96 60.02 105,547 +2.94(+5.15%)
Nov 13, 2020 54.87 57.27 54.87 57.08 68,674 +2.73(+5.03%)
Nov 12, 2020 53.44 54.90 53.08 54.35 131,328 +0.13(+0.23%)
Nov 11, 2020 55.81 55.81 53.54 54.22 53,878 -1.56(-2.79%)
Nov 10, 2020 56.92 57.44 55.43 55.78 172,757 -0.41(-0.73%)
Nov 09, 2020 54.88 57.82 53.77 56.19 132,379 +5.10(+9.97%)
Nov 06, 2020 51.22 51.69 50.63 51.10 61,429 +0.35(+0.70%)
Nov 05, 2020 49.86 51.36 49.86 50.74 83,548 +1.36(+2.76%)
Nov 04, 2020 49.93 50.84 49.10 49.38 83,903 -1.47(-2.88%)
Nov 03, 2020 50.82 51.25 50.23 50.85 90,061 +0.66(+1.31%)
Nov 02, 2020 50.65 50.70 49.53 50.19 108,379 +0.14(+0.27%)
Oct 30, 2020 50.57 51.01 49.75 50.05 98,689 -0.62(-1.22%)
Oct 29, 2020 49.18 51.54 48.97 50.67 109,558 +1.00(+2.01%)
Oct 28, 2020 48.89 49.68 48.41 49.67 167,009 -0.06(-0.12%)
Oct 27, 2020 49.74 49.97 48.93 49.73 85,537 -0.41(-0.82%)
Oct 26, 2020 52.10 52.14 49.98 50.14 166,930 -2.47(-4.70%)
Oct 23, 2020 54.03 54.22 52.40 52.62 57,168 -0.84(-1.57%)
Oct 22, 2020 54.31 54.31 52.20 53.46 91,823 -0.78(-1.44%)
Oct 21, 2020 54.33 54.88 53.55 54.24 52,933 +0.10(+0.18%)
Oct 20, 2020 54.24 55.07 53.93 54.14 41,114 +0.23(+0.44%)
Oct 19, 2020 54.58 55.73 53.83 53.91 67,414 -0.70(-1.29%)
Oct 16, 2020 54.28 55.31 54.28 54.61 47,964 +0.15(+0.27%)
Oct 15, 2020 53.87 54.78 53.46 54.46 59,085 -0.16(-0.29%)
Oct 14, 2020 55.00 55.13 54.18 54.62 59,219 -0.24(-0.45%)
Oct 13, 2020 55.80 56.08 54.66 54.87 56,650 -1.48(-2.62%)
Oct 12, 2020 56.36 56.77 55.73 56.34 77,085 +0.12(+0.21%)
Oct 09, 2020 55.44 56.31 55.17 56.22 109,938 +1.62(+2.97%)
Oct 08, 2020 54.38 54.92 53.56 54.60 74,948 +0.94(+1.75%)
Oct 07, 2020 53.37 53.96 52.82 53.66 109,304 +1.13(+2.16%)
Oct 06, 2020 54.03 54.56 51.88 52.53 113,901 -0.70(-1.32%)
Oct 05, 2020 53.18 53.61 52.66 53.23 103,786 +0.19(+0.35%)
Oct 02, 2020 50.36 53.20 49.65 53.05 143,074 +1.77(+3.45%)
Oct 01, 2020 50.86 51.66 50.02 51.28 120,544 +0.40(+0.79%)
Sep 30, 2020 51.38 51.75 50.55 50.88 120,101 -0.15(-0.29%)
Sep 29, 2020 52.47 53.02 50.50 51.02 151,649 -1.69(-3.21%)
Sep 28, 2020 51.09 53.04 51.09 52.71 138,474 +2.18(+4.31%)
Sep 25, 2020 49.80 51.00 49.58 50.53 100,325 +0.73(+1.47%)
Sep 24, 2020 49.09 50.59 48.50 49.80 90,211 +0.91(+1.86%)
Sep 23, 2020 49.44 50.16 48.87 48.89 92,673 -0.64(-1.28%)
Sep 22, 2020 50.18 50.18 48.75 49.53 190,260 -0.44(-0.88%)
Sep 21, 2020 49.76 50.36 48.64 49.97 198,142 -0.88(-1.73%)
Sep 18, 2020 50.48 51.33 50.18 50.85 358,247 +0.80(+1.60%)
Sep 17, 2020 49.69 50.37 49.38 50.04 72,895 -0.31(-0.62%)
Sep 16, 2020 50.64 51.13 50.24 50.36 128,483 -0.09(-0.17%)
Sep 15, 2020 51.23 51.23 49.98 50.45 84,369 -0.36(-0.71%)
Sep 14, 2020 50.01 50.98 49.70 50.81 97,171 +1.17(+2.36%)
Sep 11, 2020 49.52 50.16 49.37 49.63 75,678 +0.25(+0.51%)
Sep 10, 2020 50.26 51.04 49.36 49.38 69,595 -1.08(-2.13%)
Sep 09, 2020 50.84 50.92 49.54 50.46 80,233 -0.11(-0.21%)
Sep 08, 2020 51.12 51.78 49.63 50.56 97,534 -1.06(-2.05%)
Sep 04, 2020 53.58 53.58 51.51 51.62 104,621 -0.87(-1.66%)
Sep 03, 2020 54.51 54.59 52.23 52.49 75,462 -2.37(-4.31%)
Sep 02, 2020 53.91 55.07 53.51 54.86 98,485 +0.90(+1.67%)
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.