Skip to main content

Materion Corp (NY: MTRN )

108.29 -0.82 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.71 20.81 20.07 20.15 116,350 -0.58(-2.82%)
May 30, 2012 21.08 21.13 20.68 20.73 99,259 -0.72(-3.36%)
May 29, 2012 21.13 21.80 21.01 21.45 105,100 +0.61(+2.93%)
May 25, 2012 20.99 21.15 20.63 20.84 95,531 -0.20(-0.95%)
May 24, 2012 21.11 21.33 20.50 21.04 144,486 -0.03(-0.13%)
May 23, 2012 20.57 21.12 20.34 21.07 171,905 +0.19(+0.92%)
May 22, 2012 21.29 21.44 20.68 20.88 205,182 -0.47(-2.18%)
May 21, 2012 21.11 21.54 20.97 21.34 171,105 +0.26(+1.25%)
May 18, 2012 21.03 21.40 20.82 21.08 211,932 +0.03(+0.13%)
May 17, 2012 21.43 21.53 20.95 21.05 233,156 -0.31(-1.45%)
May 16, 2012 21.86 22.08 21.33 21.36 244,700 -0.51(-2.34%)
May 15, 2012 21.89 22.12 21.67 21.87 214,647 -0.02(-0.08%)
May 14, 2012 21.73 22.06 21.73 21.89 163,596 -0.12(-0.54%)
May 11, 2012 21.80 22.44 21.70 22.01 146,428 +0.12(+0.54%)
May 10, 2012 22.17 22.31 21.75 21.89 124,649 +0.00(+0.00%)
May 09, 2012 21.57 22.24 21.57 21.89 218,346 -0.01(-0.04%)
May 08, 2012 21.23 22.05 21.12 21.90 205,251 +0.42(+1.95%)
May 07, 2012 21.65 21.82 21.30 21.48 217,719 -0.26(-1.18%)
May 04, 2012 21.99 22.16 21.50 21.74 214,140 -0.45(-2.01%)
May 03, 2012 22.30 22.50 21.99 22.18 209,166 -0.16(-0.73%)
May 02, 2012 22.45 22.72 21.99 22.35 232,172 -0.12(-0.53%)
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.