Materion Corp (NY: MTRN )

106.72 -1.43 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.41 31.05 30.10 30.49 82,462 -0.24(-0.78%)
Jan 29, 2015 30.44 30.97 29.98 30.73 107,627 +0.33(+1.10%)
Jan 28, 2015 31.76 31.80 30.08 30.40 103,333 -1.20(-3.81%)
Jan 27, 2015 31.60 31.92 31.12 31.60 62,997 -0.29(-0.90%)
Jan 26, 2015 30.91 31.96 30.44 31.89 70,951 +0.98(+3.17%)
Jan 23, 2015 31.58 31.58 30.50 30.91 104,227 -0.78(-2.45%)
Jan 22, 2015 31.09 31.86 30.46 31.68 99,718 +0.93(+3.01%)
Jan 21, 2015 31.06 31.36 30.08 30.76 92,893 -0.43(-1.39%)
Jan 20, 2015 31.00 31.37 30.66 31.19 108,694 +0.31(+0.99%)
Jan 16, 2015 29.72 31.11 29.72 30.89 154,287 +1.05(+3.50%)
Jan 15, 2015 30.57 30.57 29.62 29.84 104,175 -0.44(-1.47%)
Jan 14, 2015 29.79 30.53 29.56 30.29 104,243 +0.02(+0.06%)
Jan 13, 2015 31.37 31.37 30.01 30.27 133,609 -0.70(-2.27%)
Jan 12, 2015 31.32 31.32 30.17 30.97 134,218 -0.27(-0.86%)
Jan 09, 2015 31.66 31.78 30.83 31.24 131,734 -0.59(-1.86%)
Jan 08, 2015 31.40 32.23 31.27 31.83 142,068 +0.81(+2.63%)
Jan 07, 2015 31.27 31.42 30.60 31.02 87,623 +0.08(+0.27%)
Jan 06, 2015 31.63 31.77 30.43 30.93 104,592 -0.49(-1.56%)
Jan 05, 2015 31.97 32.17 30.86 31.42 92,282 -0.88(-2.72%)
Jan 02, 2015 32.60 32.80 31.60 32.30 100,735 -0.30(-0.91%)
Dec 31, 2014 32.95 32.60 32.60 32.60 89,700 -0.23(-0.70%)
Dec 30, 2014 32.01 33.11 31.92 32.83 72,526 +0.80(+2.48%)
Dec 29, 2014 32.02 32.26 31.71 32.03 92,166 +0.20(+0.64%)
Dec 26, 2014 31.88 32.52 31.71 31.83 66,261 +0.27(+0.85%)
Dec 24, 2014 31.53 31.56 31.56 31.56 35,231 +0.05(+0.15%)
Dec 23, 2014 30.83 32.02 30.69 31.52 86,734 +0.84(+2.75%)
Dec 22, 2014 31.42 31.61 30.35 30.67 133,176 -0.78(-2.47%)
Dec 19, 2014 31.00 32.05 30.79 31.45 599,014 +0.47(+1.52%)
Dec 18, 2014 31.96 31.99 30.78 30.98 419,060 -0.30(-0.95%)
Dec 17, 2014 30.49 31.43 30.24 31.28 256,189 +0.83(+2.74%)
Dec 16, 2014 29.78 30.81 29.78 30.44 164,624 +0.59(+1.98%)
Dec 15, 2014 31.21 31.40 29.64 29.85 163,605 -1.11(-3.59%)
Dec 12, 2014 31.70 32.08 30.76 30.96 105,847 -1.16(-3.60%)
Dec 11, 2014 32.27 33.06 31.83 32.12 100,641 -0.17(-0.52%)
Dec 10, 2014 33.82 33.91 32.18 32.28 109,796 -1.83(-5.37%)
Dec 09, 2014 32.38 34.51 32.38 34.12 174,322 +1.16(+3.51%)
Dec 08, 2014 33.27 34.15 32.63 32.96 155,310 -0.53(-1.57%)
Dec 05, 2014 32.67 33.61 32.64 33.49 133,650 +0.78(+2.38%)
Dec 04, 2014 32.83 33.15 32.46 32.71 120,628 -0.27(-0.81%)
Dec 03, 2014 32.23 33.27 32.23 32.98 145,682 +0.69(+2.15%)
Dec 02, 2014 32.15 32.96 31.87 32.28 101,107 +0.22(+0.69%)
Dec 01, 2014 32.49 32.63 31.80 32.06 172,190 -0.11(-0.35%)
Nov 28, 2014 33.29 33.56 32.06 32.17 106,096 -1.43(-4.24%)
Nov 26, 2014 33.63 33.60 33.60 33.60 81,918 -0.09(-0.27%)
Nov 25, 2014 33.85 34.16 33.61 33.69 103,089 -0.01(-0.03%)
Nov 24, 2014 33.67 33.84 33.08 33.70 124,128 +0.21(+0.64%)
Nov 21, 2014 34.07 34.38 33.28 33.49 79,225 +0.07(+0.22%)
Nov 20, 2014 32.58 33.47 32.44 33.41 147,377 +0.80(+2.47%)
Nov 19, 2014 33.99 33.99 32.41 32.61 270,454 -1.38(-4.06%)
Nov 18, 2014 34.01 34.68 33.93 33.99 147,725 -0.05(-0.14%)
Nov 17, 2014 35.00 35.26 33.93 34.03 179,350 -1.05(-3.01%)
Nov 14, 2014 34.62 35.57 34.37 35.09 139,873 +0.39(+1.12%)
Nov 13, 2014 35.77 36.03 34.53 34.70 67,601 -1.07(-3.00%)
Nov 12, 2014 35.41 36.07 35.41 35.77 106,415 +0.21(+0.60%)
Nov 11, 2014 35.37 35.75 35.28 35.56 110,922 +0.13(+0.37%)
Nov 10, 2014 36.58 37.14 35.26 35.43 164,853 -1.12(-3.06%)
Nov 07, 2014 37.23 37.57 36.48 36.55 321,710 -0.57(-1.55%)
Nov 06, 2014 36.22 37.28 36.22 37.12 191,784 +0.97(+2.69%)
Nov 05, 2014 36.06 36.23 35.34 36.15 224,135 +0.31(+0.88%)
Nov 04, 2014 35.80 36.16 35.19 35.84 283,513 -0.21(-0.58%)
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.