Indicators

Materion Corp (NY: MTRN )

107.24 -2.03 (-1.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	25.90	26.58	25.87	26.37	45,158	+0.67(+2.60%)
Nov 27, 2013	25.75	25.91	25.58	25.70	82,246	-0.02(-0.07%)
Nov 26, 2013	26.08	26.08	25.57	25.72	84,384	-0.39(-1.51%)
Nov 25, 2013	26.25	26.52	25.86	26.12	69,365	-0.14(-0.52%)
Nov 22, 2013	26.43	26.61	26.13	26.25	74,201	-0.08(-0.31%)
Nov 21, 2013	26.05	26.69	25.74	26.34	73,032	+0.28(+1.09%)
Nov 20, 2013	26.72	26.78	25.78	26.05	65,961	-0.55(-2.07%)
Nov 19, 2013	26.18	27.07	26.18	26.60	68,573	+0.29(+1.12%)
Nov 18, 2013	26.48	26.65	26.10	26.31	55,432	-0.19(-0.73%)
Nov 15, 2013	26.68	26.68	26.27	26.50	84,146	-0.25(-0.93%)
Nov 14, 2013	26.79	26.84	26.40	26.75	45,890	-0.12(-0.44%)
Nov 12, 2013	26.93	26.99	26.61	26.87	52,984	-0.09(-0.34%)
Nov 11, 2013	27.49	27.58	26.79	26.96	25,773	-0.57(-2.06%)
Nov 08, 2013	26.89	27.57	26.64	27.53	103,599	+0.65(+2.42%)
Nov 07, 2013	27.59	27.59	26.79	26.88	63,871	-0.51(-1.87%)
Nov 06, 2013	27.55	27.62	27.31	27.39	90,420	+0.10(+0.37%)
Nov 05, 2013	27.32	27.56	27.10	27.29	54,262	-0.21(-0.76%)
Nov 04, 2013	27.48	27.57	27.23	27.50	89,072	+0.16(+0.60%)

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.