Materion Corp (NY: MTRN )

81.20 USD +0.31 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 80.48 81.26 78.88 81.20 61,393 +0.31(+0.38%)
Jan 27, 2022 81.83 83.89 80.59 80.89 94,811 -1.04(-1.27%)
Jan 26, 2022 83.31 84.92 81.28 81.93 66,514 -0.92(-1.11%)
Jan 25, 2022 84.57 85.29 81.29 82.85 58,285 -2.60(-3.04%)
Jan 24, 2022 82.74 85.93 81.33 85.45 88,985 +1.60(+1.91%)
Jan 21, 2022 84.44 86.21 83.61 83.85 68,883 -0.66(-0.78%)
Jan 20, 2022 86.54 87.88 84.50 84.51 81,901 -1.33(-1.55%)
Jan 19, 2022 88.27 89.04 85.72 85.84 55,267 -2.24(-2.54%)
Jan 18, 2022 89.12 89.39 87.61 88.08 45,317 -1.53(-1.71%)
Jan 14, 2022 89.61 0 +0.23(+0.26%)
Jan 13, 2022 89.59 90.25 88.89 89.38 71,850 +0.48(+0.54%)
Jan 12, 2022 90.01 91.00 88.63 88.90 70,124 -0.77(-0.86%)
Jan 11, 2022 90.50 90.62 89.42 89.67 58,383 -1.01(-1.11%)
Jan 10, 2022 90.46 91.13 89.72 90.68 70,523 -0.35(-0.38%)
Jan 07, 2022 91.64 92.67 90.73 91.03 73,531 -0.92(-1.00%)
Jan 06, 2022 93.05 93.30 91.64 91.95 58,259 -1.38(-1.48%)
Jan 05, 2022 93.56 96.00 93.32 93.33 82,209 -0.31(-0.33%)
Jan 04, 2022 92.80 94.81 92.80 93.64 43,178 +0.82(+0.88%)
Jan 03, 2022 91.94 93.67 91.54 92.82 60,037 +0.88(+0.96%)
Dec 31, 2021 91.58 92.40 91.20 91.94 71,839 +0.54(+0.59%)
Dec 30, 2021 92.10 93.70 91.35 91.40 39,641 -0.71(-0.77%)
Dec 29, 2021 91.72 92.90 91.28 92.11 44,747 +0.65(+0.71%)
Dec 28, 2021 90.92 92.31 90.92 91.46 39,054 +0.69(+0.76%)
Dec 27, 2021 88.97 91.04 88.13 90.77 86,732 +2.30(+2.60%)
Dec 23, 2021 88.30 88.84 87.54 88.47 32,800 +0.40(+0.45%)
Dec 22, 2021 87.21 88.45 87.00 88.07 48,405 +1.03(+1.18%)
Dec 21, 2021 86.81 87.71 86.44 87.04 79,996 +1.12(+1.30%)
Dec 20, 2021 86.61 86.61 84.71 85.92 99,085 -1.46(-1.67%)
Dec 17, 2021 86.89 89.00 86.56 87.38 465,005 +0.10(+0.11%)
Dec 16, 2021 88.34 88.65 86.23 87.28 101,715 -0.33(-0.38%)
Dec 15, 2021 86.40 87.88 84.43 87.61 112,948 +1.42(+1.65%)
Dec 14, 2021 87.25 88.49 86.04 86.19 93,391 -1.79(-2.03%)
Dec 13, 2021 88.29 89.25 86.65 87.98 103,191 -0.68(-0.77%)
Dec 10, 2021 88.31 89.43 87.69 88.66 66,629 +0.94(+1.07%)
Dec 09, 2021 88.32 88.60 87.69 87.72 70,977 -1.21(-1.36%)
Dec 08, 2021 88.42 89.16 87.87 88.93 83,489 +0.71(+0.80%)
Dec 07, 2021 87.94 88.44 87.69 88.22 79,894 +1.35(+1.55%)
Dec 06, 2021 85.71 87.34 84.09 86.87 49,724 +2.29(+2.71%)
Dec 03, 2021 86.40 86.40 84.15 84.58 76,503 -1.51(-1.75%)
Dec 02, 2021 85.72 86.89 85.26 86.09 115,976 +1.07(+1.26%)
Dec 01, 2021 86.56 88.53 85.02 85.02 84,772 +0.36(+0.43%)
Nov 30, 2021 85.31 85.56 82.70 84.66 147,353 -1.60(-1.85%)
Nov 29, 2021 88.65 88.65 85.80 86.26 79,190 -1.31(-1.50%)
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%)
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.