Materion Corp (NY: MTRN )

87.57 USD -3.96 (-4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 88.91 89.39 86.05 87.57 55,821 -3.96(-4.33%)
Nov 24, 2021 92.85 92.90 91.53 91.53 101,107 -1.66(-1.78%)
Nov 23, 2021 92.86 93.90 92.14 93.19 68,584 +0.70(+0.76%)
Nov 22, 2021 93.25 95.20 92.37 92.49 251,546 +0.00(+0.00%)
Nov 19, 2021 92.40 93.35 92.39 92.49 130,405 -0.47(-0.51%)
Nov 18, 2021 93.45 93.11 92.61 92.96 107,317 -0.16(-0.17%)
Nov 17, 2021 93.28 94.10 92.81 93.12 98,654 +0.01(+0.01%)
Nov 16, 2021 92.11 93.80 91.47 93.11 133,622 +0.33(+0.36%)
Nov 15, 2021 92.36 93.45 91.74 92.78 72,588 +0.88(+0.96%)
Nov 12, 2021 92.16 93.15 91.50 91.90 61,124 -0.48(-0.52%)
Nov 11, 2021 91.47 92.94 90.68 92.38 39,539 +1.32(+1.45%)
Nov 10, 2021 92.00 91.06 57,715 -1.45(-1.57%)
Nov 09, 2021 92.36 93.59 92.08 92.51 79,420 -0.59(-0.63%)
Nov 08, 2021 94.84 95.39 92.44 93.10 69,122 -0.80(-0.85%)
Nov 05, 2021 93.18 94.30 92.11 93.90 107,133 +1.38(+1.49%)
Nov 04, 2021 91.92 94.27 91.33 92.52 135,195 +0.91(+0.99%)
Nov 03, 2021 88.60 92.47 87.27 91.61 189,502 +5.17(+5.98%)
Nov 02, 2021 78.00 88.39 77.49 86.44 319,515 +12.44(+16.81%)
Nov 01, 2021 72.76 74.01 72.13 74.00 157,418 +1.82(+2.52%)
Oct 29, 2021 71.68 72.60 71.23 72.18 100,610 +0.39(+0.54%)
Oct 28, 2021 71.21 72.74 71.21 71.79 50,602 +1.09(+1.54%)
Oct 27, 2021 71.33 71.83 70.51 70.70 52,204 -1.15(-1.60%)
Oct 26, 2021 72.56 71.81 71.85 51,893 -0.76(-1.05%)
Oct 25, 2021 71.09 73.25 70.57 72.61 62,517 +1.61(+2.27%)
Oct 22, 2021 71.16 72.24 70.57 71.00 91,530 -0.01(-0.01%)
Oct 21, 2021 71.35 71.36 70.37 71.01 66,597 -0.73(-1.02%)
Oct 20, 2021 70.95 71.95 70.70 71.74 51,599 +0.36(+0.50%)
Oct 19, 2021 71.83 72.05 70.96 71.38 41,002 -0.36(-0.50%)
Oct 18, 2021 71.54 71.82 71.22 71.74 41,876 -0.37(-0.51%)
Oct 15, 2021 73.80 74.00 71.83 72.11 78,141 -0.45(-0.62%)
Oct 14, 2021 72.28 73.35 71.72 72.56 35,297 +1.14(+1.60%)
Oct 13, 2021 70.92 71.61 70.15 71.42 43,366 +0.44(+0.62%)
Oct 12, 2021 71.98 71.98 70.43 70.98 60,342 -0.63(-0.88%)
Oct 11, 2021 71.06 72.54 71.06 71.61 72,079 +1.04(+1.47%)
Oct 08, 2021 71.38 71.48 70.56 70.57 34,679 -0.71(-1.00%)
Oct 07, 2021 70.30 72.26 70.30 71.28 88,982 +1.50(+2.15%)
Oct 06, 2021 69.06 69.85 68.50 69.78 65,004 -0.08(-0.11%)
Oct 05, 2021 69.47 70.06 68.26 69.86 80,756 +0.68(+0.98%)
Oct 04, 2021 69.28 69.84 68.49 69.18 53,210 -0.47(-0.67%)
Oct 01, 2021 68.90 70.35 68.09 69.65 85,389 +1.01(+1.47%)
Sep 30, 2021 69.19 69.69 68.22 68.64 124,321 -0.35(-0.51%)
Sep 29, 2021 69.65 70.09 68.61 68.99 51,550 -0.49(-0.71%)
Sep 28, 2021 70.39 70.39 69.30 69.48 76,561 -1.16(-1.64%)
Sep 27, 2021 68.80 71.28 68.80 70.64 45,234 +2.13(+3.11%)
Sep 24, 2021 69.34 69.79 68.48 68.51 77,907 -1.00(-1.44%)
Sep 23, 2021 69.74 70.35 69.10 69.51 65,263 +0.79(+1.15%)
Sep 22, 2021 69.28 70.18 68.72 68.72 66,041 +0.48(+0.70%)
Sep 21, 2021 70.61 70.61 68.01 68.24 98,481 -1.51(-2.16%)
Sep 20, 2021 71.35 72.36 68.54 69.75 119,889 -1.39(-1.95%)
Sep 17, 2021 70.35 71.50 69.22 71.14 491,490 +0.95(+1.35%)
Sep 16, 2021 72.23 72.23 69.79 70.19 84,144 -2.04(-2.82%)
Sep 15, 2021 70.95 72.67 70.95 72.23 78,210 +1.04(+1.46%)
Sep 14, 2021 71.01 71.83 69.80 71.19 99,974 +0.43(+0.61%)
Sep 13, 2021 71.40 71.40 69.42 70.76 70,569 -0.28(-0.39%)
Sep 10, 2021 71.26 72.36 71.02 71.04 72,214 +0.07(+0.10%)
Sep 09, 2021 70.99 71.75 70.79 70.97 84,381 -0.53(-0.74%)
Sep 08, 2021 72.64 72.78 70.77 71.50 90,696 -1.48(-2.03%)
Sep 07, 2021 72.79 73.36 72.42 72.98 71,217 +0.01(+0.01%)
Sep 03, 2021 74.06 74.31 72.65 72.97 62,505 -0.92(-1.25%)
Sep 02, 2021 73.53 74.26 72.74 73.89 72,361 +0.89(+1.22%)
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.