Indicators

Materion Corp (NY: MTRN )

117.00 +1.86 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	37.13	37.53	36.95	37.26	94,719	-0.01(-0.02%)
Mar 30, 2011	37.41	37.89	36.51	37.27	126,105	+0.01(+0.02%)
Mar 29, 2011	37.01	37.59	36.98	37.26	88,027	+0.15(+0.39%)
Mar 28, 2011	36.98	37.82	36.66	37.11	121,017	+0.16(+0.44%)
Mar 25, 2011	37.95	38.69	36.87	36.95	124,094	-0.74(-1.96%)
Mar 24, 2011	38.02	38.34	37.22	37.69	78,411	+0.13(+0.34%)
Mar 23, 2011	37.50	38.27	36.87	37.56	94,802	+0.05(+0.12%)
Mar 22, 2011	38.35	38.36	36.85	37.51	117,570	-0.60(-1.58%)
Mar 21, 2011	36.23	38.14	36.23	38.12	198,220	+2.02(+5.59%)
Mar 18, 2011	36.28	37.42	35.71	36.10	838,362	-0.01(-0.03%)
Mar 17, 2011	36.35	36.53	35.61	36.11	100,831	+0.28(+0.79%)
Mar 16, 2011	36.17	36.63	35.39	35.82	128,819	-0.59(-1.63%)
Mar 15, 2011	36.68	37.24	36.31	36.42	174,551	+0.11(+0.30%)
Mar 14, 2011	35.97	37.08	35.16	36.31	139,816	-0.18(-0.50%)
Mar 11, 2011	18264	38.35	35.86	36.49	156,069	-0.62(-1.67%)
Mar 10, 2011	18264	38.34	36.04	37.11	177,883	-1.11(-2.91%)
Mar 09, 2011	40.62	40.62	37.61	38.23	172,189	-2.37(-5.83%)

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.