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 (%)
May 24, 2011 32.24 33.30 32.24 32.68 107,781 +0.52(+1.62%)
May 23, 2011 32.39 32.64 31.52 32.16 124,573 -0.86(-2.60%)
May 20, 2011 33.30 33.63 32.01 33.02 114,205 -0.67(-1.98%)
May 19, 2011 34.94 34.94 32.76 33.68 140,349 -0.88(-2.56%)
May 18, 2011 34.08 34.83 33.94 34.57 69,572 +0.63(+1.85%)
May 17, 2011 33.20 34.20 32.63 33.94 100,697 +0.57(+1.72%)
May 16, 2011 33.80 35.50 33.34 33.37 152,069 -0.96(-2.79%)
May 13, 2011 35.50 35.50 33.95 34.32 174,923 -1.02(-2.89%)
May 12, 2011 34.11 36.06 34.02 35.34 135,920 +0.87(+2.51%)
May 11, 2011 36.43 36.43 33.83 34.48 159,457 -2.14(-5.85%)
May 10, 2011 36.40 36.77 36.12 36.62 60,542 +0.49(+1.36%)
May 09, 2011 34.73 36.50 34.73 36.13 98,620 +1.25(+3.58%)
May 06, 2011 35.20 35.47 34.50 34.88 94,762 +0.24(+0.68%)
May 05, 2011 35.31 36.01 34.47 34.64 109,879 -1.20(-3.36%)
May 04, 2011 36.50 36.55 35.46 35.85 114,190 -0.72(-1.97%)
May 03, 2011 37.63 37.91 35.80 36.57 108,475 -1.10(-2.93%)
May 02, 2011 37.62 37.69 37.57 37.67 112,484 -0.42(-1.10%)
Apr 29, 2011 38.87 39.04 37.01 38.09 133,352 -0.66(-1.69%)
Apr 28, 2011 38.31 40.13 37.73 38.75 176,346 +1.34(+3.58%)
Apr 27, 2011 37.39 37.61 35.90 37.41 96,298 +0.15(+0.39%)
Apr 26, 2011 36.17 37.61 35.84 37.26 116,918 +1.23(+3.42%)
Apr 25, 2011 36.59 36.60 35.57 36.03 60,726 -0.60(-1.64%)
Apr 21, 2011 36.69 36.69 36.00 36.63 77,077 +0.16(+0.43%)
Apr 20, 2011 35.91 36.58 35.58 36.48 63,899 +1.01(+2.85%)
Apr 19, 2011 35.40 35.56 34.86 35.46 69,323 +0.30(+0.86%)
Apr 18, 2011 35.65 35.86 35.12 35.16 92,498 -0.97(-2.68%)
Apr 15, 2011 35.55 36.48 35.55 36.13 87,102 +0.43(+1.20%)
Apr 14, 2011 34.88 35.96 34.52 35.70 81,852 +0.97(+2.78%)
Apr 13, 2011 35.57 35.98 34.16 34.73 106,000 -0.56(-1.58%)
Apr 12, 2011 36.34 36.69 34.82 35.29 95,291 -1.41(-3.85%)
Apr 11, 2011 37.00 37.40 36.11 36.70 99,959 -0.32(-0.86%)
Apr 08, 2011 37.77 38.13 36.95 37.02 57,019 -0.86(-2.26%)
Apr 07, 2011 37.79 38.29 37.40 37.88 109,129 +0.27(+0.73%)
Apr 06, 2011 37.58 37.86 37.36 37.61 65,189 +0.05(+0.12%)
Apr 05, 2011 37.08 38.24 37.08 37.56 104,387 +0.35(+0.93%)
Apr 04, 2011 37.41 37.48 36.95 37.21 79,116 -0.02(-0.05%)
Apr 01, 2011 37.35 37.47 36.81 37.23 137,929 +0.02(+0.05%)
Mar 31, 2011 37.09 37.49 36.90 37.21 94,830 -0.01(-0.02%)
Mar 30, 2011 37.37 37.84 36.47 37.22 126,253 +0.01(+0.02%)
Mar 29, 2011 36.97 37.54 36.94 37.21 88,130 +0.15(+0.39%)
Mar 28, 2011 36.94 37.77 36.61 37.07 121,159 +0.16(+0.44%)
Mar 25, 2011 37.91 38.65 36.82 36.90 124,239 -0.74(-1.96%)
Mar 24, 2011 37.97 38.30 37.18 37.64 78,503 +0.13(+0.34%)
Mar 23, 2011 37.46 38.23 36.83 37.52 94,913 +0.05(+0.12%)
Mar 22, 2011 38.31 38.32 36.80 37.47 117,708 -0.60(-1.58%)
Mar 21, 2011 36.18 38.10 36.18 38.07 198,453 +2.02(+5.59%)
Mar 18, 2011 36.24 37.38 35.66 36.06 839,345 -0.01(-0.03%)
Mar 17, 2011 36.31 36.48 35.56 36.07 100,950 +0.28(+0.79%)
Mar 16, 2011 36.13 36.59 35.34 35.78 128,970 -0.59(-1.63%)
Mar 15, 2011 36.64 37.20 36.27 36.38 174,755 +0.11(+0.30%)
Mar 14, 2011 35.93 37.03 35.12 36.27 139,979 -0.18(-0.50%)
Mar 11, 2011 18242 38.31 35.82 36.45 156,252 -0.62(-1.67%)
Mar 10, 2011 18242 38.30 36.00 37.07 178,092 -1.11(-2.91%)
Mar 09, 2011 40.57 40.57 37.57 38.18 172,391 -2.36(-5.83%)
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.