Indicators

Materion Corp (NY: MTRN )

114.38 +0.12 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	27.28	27.56	26.90	27.21	196,286	-0.06(-0.20%)
Feb 27, 2014	26.95	28.00	26.11	27.27	350,945	+1.61(+6.27%)
Feb 26, 2014	25.73	26.20	25.51	25.66	66,359	+0.06(+0.22%)
Feb 25, 2014	25.69	25.74	25.11	25.60	120,227	-0.03(-0.11%)
Feb 24, 2014	25.95	26.11	25.49	25.63	64,335	-0.27(-1.03%)
Feb 21, 2014	26.09	26.51	25.81	25.90	122,534	-0.05(-0.18%)
Feb 20, 2014	25.55	26.06	25.50	25.94	40,624	+0.34(+1.33%)
Feb 19, 2014	25.79	26.32	25.39	25.60	67,000	-0.29(-1.10%)
Feb 18, 2014	25.85	26.38	25.70	25.89	86,405	+0.11(+0.43%)
Feb 14, 2014	25.67	25.78	25.78	25.78	41,658	+0.13(+0.50%)
Feb 13, 2014	24.94	25.72	24.72	25.65	53,197	+0.51(+2.04%)
Feb 12, 2014	25.27	25.56	24.99	25.13	44,434	-0.04(-0.15%)
Feb 11, 2014	24.66	25.36	24.64	25.17	81,245	+0.60(+2.43%)
Feb 10, 2014	23.95	24.59	23.76	24.58	180,854	+0.53(+2.21%)
Feb 07, 2014	23.64	24.14	23.47	24.04	178,141	+0.48(+2.02%)
Feb 06, 2014	23.47	23.87	23.47	23.57	75,846	+0.16(+0.67%)
Feb 05, 2014	23.37	23.58	23.14	23.41	84,134	-0.03(-0.12%)
Feb 04, 2014	23.57	23.66	23.31	23.44	102,142	+0.01(+0.04%)

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.