Indicators

Materion Corp (NY: MTRN )

114.38 +0.12 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.84	52.28	50.14	51.29	139,810	+0.08(+0.15%)
May 28, 2020	54.77	54.77	51.20	51.22	92,922	-2.48(-4.61%)
May 27, 2020	53.16	54.01	51.88	53.69	108,893	+1.52(+2.92%)
May 26, 2020	51.18	52.65	50.60	52.17	77,862	+2.53(+5.09%)
May 22, 2020	50.34	50.34	49.04	49.65	52,513	-0.64(-1.28%)
May 21, 2020	50.22	50.84	49.90	50.29	69,002	-0.01(-0.02%)
May 20, 2020	49.72	50.90	49.24	50.30	76,230	+1.73(+3.55%)
May 19, 2020	49.56	49.68	48.57	48.57	77,473	-1.55(-3.09%)
May 18, 2020	51.63	52.23	49.94	50.12	132,735	+0.87(+1.76%)
May 15, 2020	47.38	49.59	46.90	49.26	118,564	+2.05(+4.34%)
May 14, 2020	44.98	47.28	44.07	47.21	130,361	+0.83(+1.79%)
May 13, 2020	47.55	47.76	45.73	46.38	113,467	-1.35(-2.82%)
May 12, 2020	49.55	49.58	47.66	47.73	113,726	-1.70(-3.43%)
May 11, 2020	49.41	49.77	48.17	49.42	190,275	-1.04(-2.07%)
May 08, 2020	50.33	50.65	49.64	50.47	68,820	+1.61(+3.29%)
May 07, 2020	48.57	49.09	48.46	48.86	111,081	+1.17(+2.45%)
May 06, 2020	48.16	48.30	47.29	47.69	110,301	-0.38(-0.79%)
May 05, 2020	49.58	49.91	47.90	48.07	145,835	-0.23(-0.48%)
May 04, 2020	47.83	48.61	47.28	48.30	284,437	-0.15(-0.30%)

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.