Materion Corp (NY: MTRN )

87.97 USD +1.10 (+1.27%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 85.71 87.34 84.09 86.87 49,724 +2.29(+2.71%)
Dec 03, 2021 86.40 86.40 84.15 84.58 76,503 -1.51(-1.75%)
Dec 02, 2021 85.72 86.89 85.26 86.09 115,976 +1.07(+1.26%)
Dec 01, 2021 86.56 88.53 85.02 85.02 84,772 +0.36(+0.43%)
Nov 30, 2021 85.31 85.56 82.70 84.66 147,353 -1.60(-1.85%)
Nov 29, 2021 88.65 88.65 85.80 86.26 79,190 -1.31(-1.50%)
Nov 26, 2021 88.91 89.39 86.05 87.57 55,821 -3.96(-4.33%)
Nov 24, 2021 92.85 92.90 91.53 91.53 101,107 -1.66(-1.78%)
Nov 23, 2021 92.86 93.90 92.14 93.19 68,584 +0.70(+0.76%)
Nov 22, 2021 93.25 95.20 92.37 92.49 251,546 +0.00(+0.00%)
Nov 19, 2021 92.40 93.35 92.39 92.49 130,405 -0.47(-0.51%)
Nov 18, 2021 93.45 93.11 92.61 92.96 107,317 -0.16(-0.17%)
Nov 17, 2021 93.28 94.10 92.81 93.12 98,654 +0.01(+0.01%)
Nov 16, 2021 92.11 93.80 91.47 93.11 133,622 +0.33(+0.36%)
Nov 15, 2021 92.36 93.45 91.74 92.78 72,588 +0.88(+0.96%)
Nov 12, 2021 92.16 93.15 91.50 91.90 61,124 -0.48(-0.52%)
Nov 11, 2021 91.47 92.94 90.68 92.38 39,539 +1.32(+1.45%)
Nov 10, 2021 92.00 91.06 57,715 -1.45(-1.57%)
Nov 09, 2021 92.36 93.59 92.08 92.51 79,420 -0.59(-0.63%)
Nov 08, 2021 94.84 95.39 92.44 93.10 69,122 -0.80(-0.85%)
Nov 05, 2021 93.18 94.30 92.11 93.90 107,133 +1.38(+1.49%)
Nov 04, 2021 91.92 94.27 91.33 92.52 135,195 +0.91(+0.99%)
Nov 03, 2021 88.60 92.47 87.27 91.61 189,502 +5.17(+5.98%)
Nov 02, 2021 78.00 88.39 77.49 86.44 319,515 +12.44(+16.81%)
Nov 01, 2021 72.76 74.01 72.13 74.00 157,418 +1.82(+2.52%)
Oct 29, 2021 71.68 72.60 71.23 72.18 100,610 +0.39(+0.54%)
Oct 28, 2021 71.21 72.74 71.21 71.79 50,602 +1.09(+1.54%)
Oct 27, 2021 71.33 71.83 70.51 70.70 52,204 -1.15(-1.60%)
Oct 26, 2021 72.56 71.81 71.85 51,893 -0.76(-1.05%)
Oct 25, 2021 71.09 73.25 70.57 72.61 62,517 +1.61(+2.27%)
Oct 22, 2021 71.16 72.24 70.57 71.00 91,530 -0.01(-0.01%)
Oct 21, 2021 71.35 71.36 70.37 71.01 66,597 -0.73(-1.02%)
Oct 20, 2021 70.95 71.95 70.70 71.74 51,599 +0.36(+0.50%)
Oct 19, 2021 71.83 72.05 70.96 71.38 41,002 -0.36(-0.50%)
Oct 18, 2021 71.54 71.82 71.22 71.74 41,876 -0.37(-0.51%)
Oct 15, 2021 73.80 74.00 71.83 72.11 78,141 -0.45(-0.62%)
Oct 14, 2021 72.28 73.35 71.72 72.56 35,297 +1.14(+1.60%)
Oct 13, 2021 70.92 71.61 70.15 71.42 43,366 +0.44(+0.62%)
Oct 12, 2021 71.98 71.98 70.43 70.98 60,342 -0.63(-0.88%)
Oct 11, 2021 71.06 72.54 71.06 71.61 72,079 +1.04(+1.47%)
Oct 08, 2021 71.38 71.48 70.56 70.57 34,679 -0.71(-1.00%)
Oct 07, 2021 70.30 72.26 70.30 71.28 88,982 +1.50(+2.15%)
Oct 06, 2021 69.06 69.85 68.50 69.78 65,004 -0.08(-0.11%)
Oct 05, 2021 69.47 70.06 68.26 69.86 80,756 +0.68(+0.98%)
Oct 04, 2021 69.28 69.84 68.49 69.18 53,210 -0.47(-0.67%)
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.