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 (%)
Apr 30, 2012	22.82	22.82	22.08	22.57	291,064	-0.40(-1.75%)
Apr 27, 2012	23.31	23.31	22.44	22.97	297,317	-0.41(-1.76%)
Apr 26, 2012	23.35	23.72	22.91	23.38	384,727	-0.17(-0.74%)
Apr 25, 2012	23.83	23.90	23.35	23.55	132,351	+0.19(+0.82%)
Apr 24, 2012	23.22	23.68	22.99	23.36	185,802	+0.16(+0.71%)
Apr 23, 2012	22.91	23.37	22.45	23.20	148,221	-0.30(-1.28%)
Apr 20, 2012	24.10	24.12	23.34	23.50	278,298	-0.22(-0.92%)
Apr 19, 2012	23.97	24.46	23.46	23.72	85,865	-0.26(-1.07%)
Apr 18, 2012	24.39	24.60	23.94	23.97	121,285	-0.66(-2.67%)
Apr 17, 2012	24.24	25.45	24.24	24.63	177,308	+0.68(+2.86%)
Apr 16, 2012	24.15	24.46	23.44	23.94	74,824	-0.02(-0.08%)
Apr 13, 2012	24.50	24.50	23.78	23.96	101,038	-0.77(-3.10%)
Apr 12, 2012	23.86	25.09	23.80	24.73	142,556	+0.87(+3.64%)
Apr 11, 2012	23.80	24.10	23.49	23.86	191,911	+0.30(+1.28%)
Apr 10, 2012	23.73	23.82	22.92	23.56	252,733	-0.24(-1.00%)
Apr 09, 2012	23.76	24.18	23.62	23.80	144,702	-0.66(-2.69%)
Apr 05, 2012	24.71	25.01	24.05	24.46	148,587	-0.37(-1.47%)
Apr 04, 2012	25.23	25.56	24.34	24.82	154,981	-0.91(-3.55%)
Apr 03, 2012	26.43	26.43	25.39	25.73	157,107	-0.75(-2.83%)

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.