Skip to main content

Materion Corp (NY: MTRN )

131.75 -7.25 (-5.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 137.57 138.22 129.45 131.75 259,455 -7.25(-5.22%)
Mar 27, 2024 134.82 139.21 134.82 139.00 131,949 +5.73(+4.30%)
Mar 26, 2024 134.15 134.61 132.43 133.27 95,103 -0.60(-0.45%)
Mar 25, 2024 135.70 137.31 133.81 133.87 83,620 -0.32(-0.24%)
Mar 22, 2024 137.27 137.27 132.66 134.19 97,614 -4.02(-2.91%)
Mar 21, 2024 133.49 138.70 133.49 138.21 136,712 +5.67(+4.28%)
Mar 20, 2024 129.85 134.15 129.70 132.54 119,297 +2.03(+1.56%)
Mar 19, 2024 128.12 130.85 128.12 130.51 67,930 +2.13(+1.66%)
Mar 18, 2024 129.74 130.29 128.14 128.38 105,666 -1.15(-0.89%)
Mar 15, 2024 129.73 131.31 129.12 129.53 251,546 -0.39(-0.30%)
Mar 14, 2024 131.21 131.21 128.89 129.92 122,989 -2.08(-1.58%)
Mar 13, 2024 130.75 133.69 130.75 132.00 102,221 +0.96(+0.73%)
Mar 12, 2024 130.97 131.79 129.79 131.04 87,301 -0.61(-0.46%)
Mar 11, 2024 131.88 132.34 130.31 131.65 68,757 -0.63(-0.48%)
Mar 08, 2024 135.30 136.53 131.90 132.28 58,512 -1.85(-1.38%)
Mar 07, 2024 134.00 135.47 133.42 134.13 57,101 +2.02(+1.53%)
Mar 06, 2024 133.89 133.97 131.90 132.11 53,375 +0.12(+0.09%)
Mar 05, 2024 136.25 136.40 131.50 131.99 61,900 -4.63(-3.39%)
Mar 04, 2024 135.94 138.12 135.94 136.62 80,994 +1.04(+0.77%)
Mar 01, 2024 134.99 136.22 133.91 135.58 72,270 +1.26(+0.94%)
Feb 29, 2024 132.75 135.32 132.75 134.32 102,648 +3.45(+2.64%)
Feb 28, 2024 129.93 132.72 129.93 130.87 65,184 -0.98(-0.74%)
Feb 27, 2024 131.76 133.10 130.46 131.85 125,020 +1.73(+1.33%)
Feb 26, 2024 130.28 132.22 128.93 130.12 74,272 -1.19(-0.91%)
Feb 23, 2024 131.86 133.32 130.95 131.31 81,915 -0.94(-0.71%)
Feb 22, 2024 130.00 134.10 130.00 132.25 123,476 +1.75(+1.34%)
Feb 21, 2024 130.74 131.34 128.84 130.50 94,021 -0.85(-0.65%)
Feb 20, 2024 134.89 135.79 131.14 131.35 130,713 -6.18(-4.50%)
Feb 16, 2024 137.82 144.94 136.12 137.53 209,336 +0.21(+0.15%)
Feb 15, 2024 127.26 137.34 125.32 137.32 218,838 +13.04(+10.49%)
Feb 14, 2024 120.99 124.29 120.99 124.29 135,227 +4.71(+3.93%)
Feb 13, 2024 122.23 124.20 118.84 119.58 126,868 -6.82(-5.40%)
Feb 12, 2024 125.24 127.87 125.24 126.41 84,363 +1.73(+1.39%)
Feb 09, 2024 122.20 125.08 122.16 124.68 83,393 +3.24(+2.67%)
Feb 08, 2024 119.22 121.45 119.22 121.44 54,015 +1.62(+1.35%)
Feb 07, 2024 119.99 120.27 118.91 119.82 50,434 -0.11(-0.09%)
Feb 06, 2024 118.06 120.24 118.06 119.93 65,582 +2.33(+1.98%)
Feb 05, 2024 118.63 118.71 116.53 117.60 69,802 -2.81(-2.33%)
Feb 02, 2024 118.30 120.56 118.30 120.41 52,426 +0.22(+0.18%)
Feb 01, 2024 117.14 120.55 117.14 120.19 88,108 +3.34(+2.86%)
Jan 31, 2024 119.63 120.58 116.73 116.85 186,091 -2.78(-2.32%)
Jan 30, 2024 117.85 119.65 117.85 119.63 79,186 +0.58(+0.49%)
Jan 29, 2024 116.23 119.14 115.66 119.05 72,128 +3.19(+2.75%)
Jan 26, 2024 115.89 117.04 115.62 115.86 47,851 -0.09(-0.08%)
Jan 25, 2024 118.51 118.51 115.14 115.95 68,565 -0.38(-0.33%)
Jan 24, 2024 121.47 121.55 115.83 116.33 126,817 -2.75(-2.31%)
Jan 23, 2024 120.29 120.62 118.05 119.08 79,040 +0.36(+0.30%)
Jan 22, 2024 120.15 121.03 117.89 118.72 96,962 -1.03(-0.86%)
Jan 19, 2024 120.44 120.45 117.71 119.75 87,626 -0.02(-0.02%)
Jan 18, 2024 118.99 120.10 117.70 119.77 60,488 +2.14(+1.82%)
Jan 17, 2024 115.25 117.93 115.25 117.63 53,088 -0.23(-0.19%)
Jan 16, 2024 119.89 120.18 116.90 117.86 82,277 -3.89(-3.19%)
Jan 12, 2024 122.10 123.19 120.81 121.75 58,064 +1.72(+1.43%)
Jan 11, 2024 120.51 120.51 118.99 120.03 85,841 -1.47(-1.21%)
Jan 10, 2024 121.20 122.33 120.32 121.50 77,884 +0.62(+0.51%)
Jan 09, 2024 121.40 121.80 120.16 120.88 83,809 -2.74(-2.21%)
Jan 08, 2024 122.01 123.80 121.49 123.62 72,217 +0.88(+0.72%)
Jan 05, 2024 123.18 125.42 122.58 122.74 79,024 -1.86(-1.49%)
Jan 04, 2024 125.01 125.65 124.10 124.60 72,458 +0.11(+0.09%)
Jan 03, 2024 127.06 127.46 123.74 124.49 87,862 -3.83(-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.