Indicators

Materion Corp (NY: MTRN )

107.24 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2013	25.61	25.89	25.11	25.23	143,673	-0.07(-0.29%)
Feb 27, 2013	25.10	25.43	25.03	25.30	88,716	+0.18(+0.73%)
Feb 26, 2013	25.14	25.27	24.50	25.12	83,830	-1.08(-4.11%)
Feb 22, 2013	25.63	26.24	25.35	26.20	56,997	+0.78(+3.09%)
Feb 21, 2013	25.57	25.86	25.07	25.41	48,099	-0.17(-0.68%)
Feb 20, 2013	26.80	26.82	25.51	25.59	117,625	-1.22(-4.56%)
Feb 19, 2013	26.95	27.01	26.42	26.81	179,084	-0.03(-0.10%)
Feb 15, 2013	27.19	27.19	26.70	26.83	80,272	+0.03(+0.10%)
Feb 14, 2013	26.11	26.92	26.11	26.81	75,839	+0.71(+2.73%)
Feb 13, 2013	26.23	26.57	25.78	26.10	90,556	+0.07(+0.28%)
Feb 12, 2013	25.65	26.28	25.65	26.02	31,057	+0.37(+1.46%)
Feb 11, 2013	25.69	25.69	25.35	25.65	33,076	-0.03(-0.11%)
Feb 08, 2013	25.50	26.00	25.40	25.68	36,854	+0.27(+1.08%)
Feb 07, 2013	25.67	25.67	25.18	25.40	27,730	-0.34(-1.31%)
Feb 06, 2013	24.93	25.79	24.89	25.74	38,835	+0.84(+3.37%)
Feb 04, 2013	25.12	25.20	24.76	24.90	41,733	-0.47(-1.83%)

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.