Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materion Corp (NY: MTRN )

108.07 -3.15 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 110.92 110.92 107.78 108.07 357,875 -3.15(-2.83%)
Sep 19, 2024 110.66 111.56 108.38 111.22 74,622 +4.50(+4.22%)
Sep 18, 2024 107.84 111.68 105.23 106.72 81,406 -1.43(-1.32%)
Sep 17, 2024 106.71 108.36 105.06 108.15 111,555 +3.06(+2.91%)
Sep 16, 2024 106.76 106.76 104.51 105.09 140,412 -0.51(-0.48%)
Sep 13, 2024 104.85 106.91 104.12 105.60 122,927 +2.69(+2.61%)
Sep 12, 2024 103.28 104.59 101.82 102.91 71,973 +0.57(+0.56%)
Sep 11, 2024 101.56 103.14 100.63 102.34 136,378 +0.06(+0.06%)
Sep 10, 2024 101.74 102.52 100.64 102.28 74,511 +0.41(+0.40%)
Sep 09, 2024 103.18 103.62 101.67 101.87 75,744 -1.80(-1.74%)
Sep 06, 2024 106.18 106.56 102.77 103.67 75,669 -2.67(-2.51%)
Sep 05, 2024 107.98 108.44 105.53 106.34 61,680 -0.92(-0.86%)
Sep 04, 2024 105.91 108.11 105.62 107.26 52,390 +0.95(+0.89%)
Sep 03, 2024 114.39 114.39 105.86 106.31 120,652 -9.73(-8.39%)
Aug 30, 2024 116.03 116.48 114.12 116.04 80,336 +0.74(+0.64%)
Aug 29, 2024 115.24 116.73 113.82 115.30 53,323 +1.24(+1.09%)
Aug 28, 2024 115.55 115.94 114.01 114.06 46,586 -2.08(-1.79%)
Aug 27, 2024 117.68 117.68 115.49 116.14 51,003 -1.85(-1.57%)
Aug 26, 2024 120.82 120.82 117.80 117.99 50,490 -1.07(-0.90%)
Aug 23, 2024 114.59 119.65 114.59 119.06 85,597 +5.92(+5.23%)
Aug 22, 2024 114.88 114.88 113.11 113.14 43,999 -2.37(-2.05%)
Aug 21, 2024 113.39 115.75 112.80 115.51 51,691 +3.44(+3.07%)
Aug 20, 2024 112.94 113.93 112.03 112.08 69,709 -1.34(-1.18%)
Aug 19, 2024 113.33 114.56 112.73 113.42 43,012 +0.61(+0.54%)
Aug 16, 2024 113.42 115.21 112.78 112.81 77,879 -0.93(-0.82%)
Aug 15, 2024 113.11 115.33 111.59 113.73 67,132 +2.87(+2.59%)
Aug 14, 2024 113.28 113.28 109.98 110.87 76,694 -1.21(-1.08%)
Aug 13, 2024 109.92 112.52 109.79 112.08 103,260 +2.16(+1.96%)
Aug 12, 2024 111.18 111.18 108.50 109.92 80,447 -1.61(-1.44%)
Aug 09, 2024 112.71 112.71 110.77 111.53 82,537 -1.25(-1.11%)
Aug 08, 2024 112.17 113.86 111.33 112.78 94,810 +2.74(+2.49%)
Aug 07, 2024 116.09 116.41 109.49 110.04 94,078 -4.47(-3.91%)
Aug 06, 2024 106.51 115.55 106.33 114.51 223,419 +11.23(+10.87%)
Aug 05, 2024 102.00 104.18 98.39 103.29 131,687 -4.06(-3.79%)
Aug 02, 2024 108.38 108.38 104.86 107.35 143,221 -5.00(-4.45%)
Aug 01, 2024 119.61 120.24 110.87 112.36 138,378 -7.93(-6.59%)
Jul 31, 2024 120.81 122.94 118.85 120.29 124,096 +0.71(+0.59%)
Jul 30, 2024 120.17 120.80 118.39 119.58 99,579 -0.48(-0.40%)
Jul 29, 2024 119.63 120.63 118.45 120.06 90,848 -0.35(-0.29%)
Jul 26, 2024 120.45 120.78 117.88 120.41 112,113 +2.28(+1.93%)
Jul 25, 2024 115.80 119.80 114.67 118.13 86,742 +3.08(+2.67%)
Jul 24, 2024 117.01 118.68 114.67 115.05 79,710 -2.61(-2.22%)
Jul 23, 2024 115.10 118.40 114.32 117.66 106,965 +1.82(+1.57%)
Jul 22, 2024 114.79 116.26 112.89 115.84 74,316 +0.92(+0.80%)
Jul 19, 2024 116.02 116.85 113.20 114.92 84,159 -1.61(-1.38%)
Jul 18, 2024 116.64 118.62 115.95 116.53 92,155 -1.21(-1.03%)
Jul 17, 2024 118.36 121.03 117.55 117.74 137,356 -1.06(-0.89%)
Jul 16, 2024 116.72 119.56 116.42 118.80 177,838 +3.58(+3.10%)
Jul 15, 2024 111.62 116.13 111.07 115.22 128,789 +4.22(+3.81%)
Jul 12, 2024 111.95 112.38 110.94 111.00 90,702 +0.31(+0.28%)
Jul 11, 2024 108.25 111.47 107.46 110.69 107,624 +5.27(+5.00%)
Jul 10, 2024 104.80 106.33 104.80 105.41 74,994 +1.38(+1.32%)
Jul 09, 2024 105.71 106.87 104.04 104.04 82,999 -1.48(-1.40%)
Jul 08, 2024 105.92 106.86 105.02 105.51 98,115 -0.56(-0.53%)
Jul 05, 2024 106.79 108.05 105.64 106.07 50,434 -1.22(-1.14%)
Jul 03, 2024 106.32 107.44 106.32 107.29 42,484 +1.28(+1.21%)
Jul 02, 2024 104.34 106.85 104.34 106.01 75,483 +1.16(+1.11%)
Jul 01, 2024 108.35 108.35 104.47 104.86 79,245 -3.15(-2.91%)
Jun 28, 2024 109.12 109.12 107.35 108.00 262,736 +0.75(+0.70%)
Jun 27, 2024 109.58 109.88 107.02 107.25 136,614 -1.27(-1.17%)
Jun 26, 2024 106.77 108.67 106.62 108.52 77,704 +1.08(+1.00%)
Jun 25, 2024 106.50 107.51 106.27 107.44 72,706 +0.39(+0.36%)
Jun 24, 2024 107.50 108.37 106.77 107.05 109,682 +0.48(+0.45%)
Jun 21, 2024 106.15 107.05 105.22 106.57 246,340 +0.01(+0.01%)
Jun 20, 2024 105.08 107.55 104.78 106.56 92,318 +0.91(+0.86%)
Jun 18, 2024 107.05 107.90 105.36 105.65 90,741 -1.08(-1.01%)
Jun 17, 2024 107.06 108.09 105.27 106.73 83,239 -1.43(-1.32%)
Jun 14, 2024 107.20 108.36 105.75 108.16 77,702 -0.82(-0.75%)
Jun 13, 2024 108.77 109.18 107.05 108.98 96,257 -0.65(-0.59%)
Jun 12, 2024 111.26 111.37 109.32 109.63 90,635 +2.52(+2.35%)
Jun 11, 2024 107.69 107.69 106.10 107.11 103,065 -2.03(-1.86%)
Jun 10, 2024 109.12 109.66 108.02 109.14 88,327 -0.94(-0.85%)
Jun 07, 2024 108.80 110.34 108.60 110.08 58,377 -0.67(-0.60%)
Jun 06, 2024 110.91 111.59 110.06 110.75 57,059 -0.65(-0.58%)
Jun 05, 2024 109.26 111.91 108.34 111.40 77,257 +2.26(+2.07%)
Jun 04, 2024 112.51 112.51 108.65 109.14 123,505 -4.14(-3.66%)
Jun 03, 2024 114.36 114.36 111.83 113.28 97,355 -0.96(-0.84%)
May 31, 2024 114.72 115.42 114.04 114.24 173,792 +0.12(+0.11%)
May 30, 2024 111.65 114.16 111.57 114.12 89,873 +2.56(+2.29%)
May 29, 2024 111.82 113.17 110.76 111.57 84,857 -2.34(-2.05%)
May 28, 2024 116.51 116.51 113.36 113.90 193,334 -1.09(-0.95%)
May 24, 2024 111.91 115.23 110.69 114.99 96,738 +3.67(+3.29%)
May 23, 2024 112.70 112.70 110.04 111.33 74,836 -1.13(-1.00%)
May 22, 2024 114.10 114.66 111.55 112.46 77,440 -2.57(-2.24%)
May 21, 2024 114.94 115.23 113.27 115.03 57,775 -0.37(-0.32%)
May 20, 2024 116.03 117.20 115.29 115.40 94,533 -1.33(-1.14%)
May 17, 2024 116.16 117.50 115.74 116.72 102,297 +1.86(+1.62%)
May 16, 2024 114.95 115.40 114.19 114.87 61,399 -0.51(-0.44%)
May 15, 2024 113.14 115.65 111.34 115.38 107,631 +3.48(+3.11%)
May 14, 2024 113.84 113.84 111.40 111.89 57,476 -0.03(-0.03%)
May 13, 2024 115.76 115.76 111.71 111.92 90,096 -3.52(-3.05%)
May 10, 2024 113.91 115.95 112.49 115.45 132,140 +2.72(+2.42%)
May 09, 2024 109.95 113.47 109.95 112.72 67,406 +3.50(+3.21%)
May 08, 2024 107.53 109.75 107.53 109.22 82,195 +0.06(+0.05%)
May 07, 2024 107.29 111.30 107.29 109.16 173,483 +1.46(+1.35%)
May 06, 2024 108.17 108.58 106.49 107.70 171,119 +0.73(+0.68%)
May 03, 2024 111.21 111.39 105.40 106.98 212,613 -2.58(-2.36%)
May 02, 2024 108.84 112.52 107.48 109.56 247,202 -5.19(-4.52%)
May 01, 2024 115.60 117.93 114.28 114.75 91,047 +0.08(+0.07%)
Apr 30, 2024 119.06 119.06 114.48 114.67 97,869 -5.77(-4.79%)
Apr 29, 2024 120.12 121.46 119.80 120.44 61,079 +1.32(+1.11%)
Apr 26, 2024 119.29 120.55 118.15 119.12 91,872 +0.77(+0.65%)
Apr 25, 2024 117.31 119.02 116.67 118.35 96,141 +0.17(+0.14%)
Apr 24, 2024 119.60 120.01 117.55 118.18 99,773 -1.49(-1.24%)
Apr 23, 2024 116.28 119.85 116.28 119.67 101,502 +2.39(+2.03%)
Apr 22, 2024 118.89 119.32 117.19 117.28 72,616 -1.92(-1.61%)
Apr 19, 2024 119.22 121.26 118.81 119.20 86,049 -0.27(-0.23%)
Apr 18, 2024 120.71 121.18 118.07 119.47 103,957 -1.13(-0.94%)
Apr 17, 2024 123.59 124.24 120.59 120.59 72,973 -1.09(-0.89%)
Apr 16, 2024 123.14 125.11 121.03 121.68 70,610 -3.05(-2.45%)
Apr 15, 2024 126.53 126.67 122.83 124.73 91,972 -0.41(-0.33%)
Apr 12, 2024 126.95 129.30 123.47 125.14 110,124 -1.88(-1.48%)
Apr 11, 2024 123.96 127.04 123.50 127.02 96,767 +3.51(+2.84%)
Apr 10, 2024 122.63 123.85 120.72 123.51 142,039 -2.94(-2.33%)
Apr 09, 2024 125.34 126.46 124.39 126.45 65,103 +1.60(+1.28%)
Apr 08, 2024 126.80 126.80 124.44 124.85 52,434 -0.56(-0.45%)
Apr 05, 2024 125.40 126.09 124.71 125.41 69,380 -0.17(-0.14%)
Apr 04, 2024 128.19 128.49 124.64 125.58 152,041 -1.20(-0.94%)
Apr 03, 2024 122.54 126.86 122.54 126.78 209,180 +3.36(+2.72%)
Apr 02, 2024 124.18 125.05 123.02 123.42 164,625 -1.80(-1.43%)
Apr 01, 2024 131.66 131.66 124.89 125.21 146,556 -6.22(-4.74%)
Mar 28, 2024 137.25 137.89 129.14 131.44 260,069 -7.23(-5.22%)
Mar 27, 2024 134.50 138.88 134.50 138.67 132,261 +5.72(+4.30%)
Mar 26, 2024 133.83 134.29 132.12 132.96 95,328 -0.60(-0.45%)
Mar 25, 2024 135.38 136.99 133.49 133.55 83,817 -0.32(-0.24%)
Mar 22, 2024 136.95 136.95 132.91 133.87 97,845 -4.01(-2.91%)
Mar 21, 2024 133.18 138.37 133.18 137.88 137,035 +5.66(+4.28%)
Mar 20, 2024 129.54 133.84 129.39 132.23 119,579 +2.03(+1.56%)
Mar 19, 2024 127.82 130.54 127.82 130.20 68,090 +2.12(+1.66%)
Mar 18, 2024 129.43 129.98 127.84 128.08 105,916 -1.15(-0.89%)
Mar 15, 2024 129.42 131.00 128.81 129.22 252,141 -0.39(-0.30%)
Mar 14, 2024 130.90 130.90 128.59 129.61 123,280 -2.07(-1.58%)
Mar 13, 2024 130.44 133.37 130.44 131.69 102,462 +0.96(+0.73%)
Mar 12, 2024 130.66 131.48 129.48 130.73 87,507 -0.61(-0.46%)
Mar 11, 2024 131.57 132.03 130.00 131.34 68,919 -0.63(-0.48%)
Mar 08, 2024 134.98 136.21 131.59 131.97 58,650 -1.84(-1.38%)
Mar 07, 2024 133.68 135.15 133.10 133.81 57,236 +2.01(+1.53%)
Mar 06, 2024 133.57 133.65 131.59 131.80 53,501 +0.12(+0.09%)
Mar 05, 2024 135.93 136.08 131.19 131.68 62,046 -4.62(-3.39%)
Mar 04, 2024 135.62 137.79 135.62 136.30 81,185 +1.04(+0.77%)
Mar 01, 2024 134.67 135.90 133.59 135.26 72,441 +1.26(+0.94%)
Feb 29, 2024 132.44 135.00 132.44 134.00 102,890 +3.44(+2.64%)
Feb 28, 2024 129.62 132.41 129.62 130.56 65,338 -0.98(-0.74%)
Feb 27, 2024 131.45 132.79 130.15 131.54 125,315 +1.73(+1.33%)
Feb 26, 2024 129.97 131.91 128.63 129.81 74,447 -1.19(-0.91%)
Feb 23, 2024 131.55 133.00 130.64 131.00 82,108 -0.94(-0.71%)
Feb 22, 2024 129.69 133.79 129.69 131.94 123,768 +1.75(+1.34%)
Feb 21, 2024 130.43 131.03 128.54 130.19 94,243 -0.85(-0.65%)
Feb 20, 2024 134.57 135.47 130.83 131.04 131,022 -6.17(-4.50%)
Feb 16, 2024 137.50 144.59 135.79 137.21 209,832 +0.21(+0.15%)
Feb 15, 2024 126.96 137.02 125.02 137.00 219,356 +13.01(+10.49%)
Feb 14, 2024 120.70 123.99 120.70 123.99 135,547 +4.69(+3.94%)
Feb 13, 2024 121.94 123.90 118.56 119.30 127,168 -6.81(-5.40%)
Feb 12, 2024 124.94 127.57 124.94 126.11 84,563 +1.72(+1.39%)
Feb 09, 2024 121.91 124.78 121.88 124.38 83,590 +3.23(+2.67%)
Feb 08, 2024 118.94 121.16 118.94 121.15 54,143 +1.62(+1.35%)
Feb 07, 2024 119.71 119.98 118.63 119.54 50,554 -0.11(-0.09%)
Feb 06, 2024 117.78 119.96 117.78 119.65 65,738 +2.32(+1.98%)
Feb 05, 2024 118.35 118.43 116.25 117.33 69,967 -2.80(-2.33%)
Feb 02, 2024 118.02 120.27 118.02 120.13 52,550 +0.22(+0.18%)
Feb 01, 2024 116.87 120.27 116.87 119.91 88,316 +3.33(+2.86%)
Jan 31, 2024 119.35 120.30 116.46 116.58 186,531 -2.77(-2.32%)
Jan 30, 2024 117.58 119.37 117.58 119.35 79,373 +0.58(+0.49%)
Jan 29, 2024 115.96 118.86 115.39 118.77 72,299 +3.18(+2.75%)
Jan 26, 2024 115.61 116.77 115.34 115.59 47,964 -0.09(-0.08%)
Jan 25, 2024 118.23 118.23 114.86 115.68 68,728 -0.38(-0.33%)
Jan 24, 2024 121.18 121.26 115.55 116.06 127,117 -2.74(-2.31%)
Jan 23, 2024 120.01 120.34 117.77 118.80 79,227 +0.36(+0.30%)
Jan 22, 2024 119.87 120.74 117.61 118.44 97,192 -1.03(-0.86%)
Jan 19, 2024 120.16 120.17 117.44 119.47 87,834 -0.02(-0.02%)
Jan 18, 2024 118.71 119.82 117.42 119.49 60,631 +2.13(+1.82%)
Jan 17, 2024 114.97 117.66 114.97 117.36 53,214 -0.23(-0.19%)
Jan 16, 2024 119.61 119.90 116.63 117.58 82,472 -3.88(-3.19%)
Jan 12, 2024 121.81 122.90 120.53 121.46 58,201 +1.71(+1.43%)
Jan 11, 2024 120.23 120.23 118.71 119.75 86,045 -1.46(-1.21%)
Jan 10, 2024 120.91 122.04 120.03 121.21 78,068 +0.62(+0.51%)
Jan 09, 2024 121.11 121.51 119.88 120.59 84,008 -2.73(-2.21%)
Jan 08, 2024 121.72 123.51 121.20 123.33 72,388 +0.88(+0.72%)
Jan 05, 2024 122.89 125.12 122.29 122.45 79,211 -1.85(-1.49%)
Jan 04, 2024 124.71 125.35 123.80 124.30 72,630 +0.11(+0.09%)
Jan 03, 2024 126.76 127.16 123.44 124.19 88,070 -3.82(-2.98%)
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.