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

Materion Corp (NY: MTRN )

115.30 -0.37 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2024 119.20 119.20 114.62 114.81 97,752 -5.77(-4.79%)
Apr 29, 2024 120.26 121.61 119.94 120.58 61,006 +1.32(+1.11%)
Apr 26, 2024 119.43 120.69 118.29 119.26 91,763 +0.77(+0.65%)
Apr 25, 2024 117.45 119.16 116.81 118.49 96,026 +0.17(+0.14%)
Apr 24, 2024 119.74 120.15 117.69 118.32 99,654 -1.49(-1.24%)
Apr 23, 2024 116.41 119.99 116.41 119.81 101,381 +2.39(+2.03%)
Apr 22, 2024 119.03 119.46 117.33 117.42 72,529 -1.92(-1.61%)
Apr 19, 2024 119.36 121.41 118.95 119.34 85,946 -0.27(-0.23%)
Apr 18, 2024 120.86 121.33 118.21 119.61 103,833 -1.13(-0.93%)
Apr 17, 2024 123.73 124.38 120.74 120.74 72,886 -1.09(-0.89%)
Apr 16, 2024 123.28 125.26 121.18 121.83 70,526 -3.06(-2.45%)
Apr 15, 2024 126.68 126.82 122.98 124.88 91,862 -0.41(-0.33%)
Apr 12, 2024 127.10 129.45 123.62 125.29 109,992 -1.88(-1.48%)
Apr 11, 2024 124.11 127.19 123.64 127.17 96,652 +3.52(+2.84%)
Apr 10, 2024 122.78 124.00 120.87 123.66 141,870 -2.95(-2.33%)
Apr 09, 2024 125.49 126.61 124.54 126.60 65,026 +1.60(+1.28%)
Apr 08, 2024 126.95 126.95 124.58 125.00 52,372 -0.56(-0.45%)
Apr 05, 2024 125.55 126.24 124.86 125.56 69,298 -0.17(-0.14%)
Apr 04, 2024 128.34 128.64 124.79 125.73 151,859 -1.20(-0.94%)
Apr 03, 2024 122.69 127.01 122.69 126.93 208,931 +3.37(+2.72%)
Apr 02, 2024 124.32 125.20 123.17 123.56 164,429 -1.80(-1.43%)
Apr 01, 2024 131.81 131.81 125.04 125.36 146,381 -6.23(-4.74%)
Mar 28, 2024 137.41 138.06 129.30 131.60 259,759 -7.24(-5.22%)
Mar 27, 2024 134.66 139.05 134.66 138.84 132,103 +5.72(+4.30%)
Mar 26, 2024 133.99 134.45 132.28 133.11 95,214 -0.60(-0.45%)
Mar 25, 2024 135.54 137.15 133.65 133.71 83,718 -0.32(-0.24%)
Mar 22, 2024 137.11 137.11 133.07 134.03 97,728 -4.02(-2.91%)
Mar 21, 2024 133.33 138.54 133.33 138.05 136,872 +5.66(+4.28%)
Mar 20, 2024 129.70 134.00 129.55 132.38 119,436 +2.03(+1.56%)
Mar 19, 2024 127.97 130.70 127.97 130.36 68,009 +2.13(+1.66%)
Mar 18, 2024 129.59 130.14 127.99 128.23 105,789 -1.15(-0.89%)
Mar 15, 2024 129.58 131.16 128.97 129.38 251,840 -0.39(-0.30%)
Mar 14, 2024 131.06 131.06 128.74 129.77 123,133 -2.08(-1.58%)
Mar 13, 2024 130.60 133.53 130.60 131.84 102,340 +0.96(+0.73%)
Mar 12, 2024 130.82 131.64 129.64 130.89 87,403 -0.61(-0.46%)
Mar 11, 2024 131.73 132.19 130.16 131.50 68,837 -0.63(-0.48%)
Mar 08, 2024 135.14 136.37 131.75 132.12 58,580 -1.85(-1.38%)
Mar 07, 2024 133.84 135.31 133.26 133.97 57,167 +2.02(+1.53%)
Mar 06, 2024 133.73 133.81 131.75 131.96 53,437 +0.12(+0.09%)
Mar 05, 2024 136.09 136.24 131.35 131.84 61,972 -4.62(-3.39%)
Mar 04, 2024 135.78 137.95 135.78 136.46 81,088 +1.04(+0.77%)
Mar 01, 2024 134.83 136.06 133.75 135.42 72,354 +1.26(+0.94%)
Feb 29, 2024 132.59 135.16 132.59 134.16 102,768 +3.45(+2.64%)
Feb 28, 2024 129.78 132.56 129.78 130.72 65,260 -0.98(-0.74%)
Feb 27, 2024 131.61 132.94 130.31 131.70 125,166 +1.73(+1.33%)
Feb 26, 2024 130.13 132.07 128.78 129.97 74,359 -1.19(-0.91%)
Feb 23, 2024 131.71 133.16 130.80 131.16 82,011 -0.94(-0.71%)
Feb 22, 2024 129.85 133.95 129.85 132.09 123,620 +1.75(+1.34%)
Feb 21, 2024 130.59 131.19 128.69 130.35 94,131 -0.85(-0.65%)
Feb 20, 2024 134.73 135.63 130.99 131.20 130,866 -6.18(-4.50%)
Feb 16, 2024 137.66 144.77 135.96 137.37 209,582 +0.21(+0.15%)
Feb 15, 2024 127.11 137.18 125.17 137.16 219,094 +13.02(+10.49%)
Feb 14, 2024 120.85 124.14 120.85 124.14 135,386 +4.70(+3.93%)
Feb 13, 2024 122.09 124.05 118.70 119.44 127,017 -6.82(-5.40%)
Feb 12, 2024 125.09 127.72 125.09 126.26 84,462 +1.73(+1.39%)
Feb 09, 2024 122.06 124.93 122.02 124.53 83,491 +3.23(+2.67%)
Feb 08, 2024 119.08 121.31 119.08 121.30 54,078 +1.62(+1.35%)
Feb 07, 2024 119.85 120.13 118.77 119.68 50,493 -0.11(-0.09%)
Feb 06, 2024 117.92 120.10 117.92 119.79 65,659 +2.33(+1.98%)
Feb 05, 2024 118.49 118.57 116.39 117.47 69,883 -2.80(-2.33%)
Feb 02, 2024 118.16 120.42 118.16 120.27 52,488 +0.22(+0.18%)
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.