Indicators

Materion Corp (NY: MTRN )

112.75 -2.42 (-2.10%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	115.08	115.37	113.41	115.17	57,706	-0.37(-0.32%)
May 20, 2024	116.17	117.34	115.42	115.53	94,420	-1.33(-1.14%)
May 17, 2024	116.29	117.64	115.87	116.86	102,175	+1.86(+1.62%)
May 16, 2024	115.08	115.53	114.32	115.00	61,326	-0.51(-0.44%)
May 15, 2024	113.28	115.78	111.47	115.52	107,502	+3.49(+3.11%)
May 14, 2024	113.98	113.98	111.53	112.03	57,408	-0.03(-0.03%)
May 13, 2024	115.89	115.89	111.84	112.06	89,989	-3.53(-3.05%)
May 10, 2024	114.05	116.08	112.62	115.58	131,982	+2.73(+2.42%)
May 09, 2024	110.08	113.61	110.08	112.86	67,325	+3.51(+3.21%)
May 08, 2024	107.65	109.88	107.65	109.35	82,097	+0.06(+0.05%)
May 07, 2024	107.41	111.43	107.41	109.29	173,276	+1.46(+1.35%)
May 06, 2024	108.30	108.71	106.61	107.83	170,915	+0.73(+0.68%)
May 03, 2024	111.34	111.52	105.53	107.10	212,359	-2.59(-2.36%)
May 02, 2024	108.97	112.66	107.60	109.69	246,908	-5.19(-4.52%)

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.