Skip to main content

Materion Corporation (NY: MTRN )

99.54 -0.45 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 98.68 101.53 98.50 99.54 751,470 -0.71(-0.71%)
Dec 19, 2024 100.85 102.02 99.30 100.25 83,263 -0.08(-0.07%)
Dec 18, 2024 106.74 107.73 99.45 100.33 118,773 -6.24(-5.86%)
Dec 17, 2024 106.77 108.37 105.57 106.57 99,675 -1.57(-1.45%)
Dec 16, 2024 110.08 110.60 107.43 108.14 89,118 -2.46(-2.22%)
Dec 13, 2024 110.67 111.57 109.00 110.60 82,380 -0.92(-0.82%)
Dec 12, 2024 112.80 112.80 110.65 111.52 41,482 -2.00(-1.76%)
Dec 11, 2024 115.04 115.50 113.24 113.52 66,229 +0.22(+0.19%)
Dec 10, 2024 114.50 114.95 111.18 113.30 65,420 -1.40(-1.22%)
Dec 09, 2024 112.13 118.31 112.13 114.70 76,200 +3.73(+3.36%)
Dec 06, 2024 111.78 112.12 110.56 110.97 58,972 -0.41(-0.37%)
Dec 05, 2024 114.06 114.78 110.93 111.38 62,624 -3.08(-2.69%)
Dec 04, 2024 115.47 115.74 113.06 114.46 74,282 +0.08(+0.07%)
Dec 03, 2024 118.70 119.10 114.30 114.38 70,804 -3.58(-3.03%)
Dec 02, 2024 116.45 118.60 114.79 117.96 64,051 +2.34(+2.02%)
Nov 29, 2024 115.94 116.62 115.00 115.62 58,293 +0.01(+0.01%)
Nov 27, 2024 115.84 118.16 115.17 115.61 63,734 +0.27(+0.23%)
Nov 26, 2024 117.48 118.66 114.07 115.34 69,820 -3.35(-2.82%)
Nov 25, 2024 117.53 120.78 117.53 118.69 113,000 +1.93(+1.65%)
Nov 22, 2024 113.39 117.03 113.39 116.76 104,000 +3.79(+3.35%)
Nov 21, 2024 113.36 115.06 112.82 112.97 62,660 +0.60(+0.53%)
Nov 20, 2024 111.00 112.37 109.53 112.37 71,058 +0.87(+0.78%)
Nov 19, 2024 111.07 112.12 109.28 111.50 106,080 -1.64(-1.45%)
Nov 18, 2024 115.00 115.45 113.13 113.14 81,317 -1.30(-1.14%)
Nov 15, 2024 118.03 118.31 113.24 114.44 90,648 -2.47(-2.11%)
Nov 14, 2024 119.77 121.16 116.17 116.91 120,110 -2.84(-2.37%)
Nov 13, 2024 119.18 123.07 117.97 119.75 162,633 +0.84(+0.71%)
Nov 12, 2024 118.66 119.88 118.38 118.91 105,426 -1.17(-0.97%)
Nov 11, 2024 119.75 121.25 119.36 120.08 73,168 +0.87(+0.73%)
Nov 08, 2024 117.35 119.61 116.87 119.21 94,106 +1.60(+1.36%)
Nov 07, 2024 118.72 118.77 115.30 117.61 106,168 -1.50(-1.26%)
Nov 06, 2024 114.87 121.46 114.87 119.11 159,288 +10.70(+9.87%)
Nov 05, 2024 105.31 108.73 105.19 108.41 58,003 +2.51(+2.37%)
Nov 04, 2024 104.56 106.96 104.51 105.90 78,990 +0.96(+0.91%)
Nov 01, 2024 103.04 106.64 102.64 104.94 83,992 +3.43(+3.37%)
Oct 31, 2024 103.98 104.51 101.51 101.52 88,134 -3.67(-3.49%)
Oct 30, 2024 106.31 110.52 105.19 105.19 79,193 -1.28(-1.20%)
Oct 29, 2024 104.19 106.47 103.92 106.47 79,366 +2.01(+1.92%)
Oct 28, 2024 104.37 105.29 103.58 104.46 58,759 +0.74(+0.71%)
Oct 25, 2024 104.81 106.18 103.24 103.72 43,603 -0.49(-0.47%)
Oct 24, 2024 103.52 104.37 101.04 104.21 85,259 +0.75(+0.72%)
Oct 23, 2024 102.78 103.87 101.77 103.46 45,993 +0.15(+0.14%)
Oct 22, 2024 104.73 104.73 102.90 103.31 44,826 -1.50(-1.43%)
Oct 21, 2024 105.44 105.44 103.17 104.81 74,419 -0.67(-0.63%)
Oct 18, 2024 107.76 108.26 105.48 105.48 52,359 -1.56(-1.46%)
Oct 17, 2024 107.53 107.70 106.17 107.04 56,641 +0.00(+0.00%)
Oct 16, 2024 106.64 108.40 105.61 107.04 87,931 +2.16(+2.06%)
Oct 15, 2024 104.93 106.75 104.64 104.88 89,134 -0.76(-0.72%)
Oct 14, 2024 104.23 105.66 103.03 105.64 73,727 +0.58(+0.55%)
Oct 11, 2024 104.45 105.76 104.45 105.06 60,622 +1.35(+1.30%)
Oct 10, 2024 106.18 106.18 103.04 103.71 104,325 -2.89(-2.71%)
Oct 09, 2024 104.89 106.90 104.20 106.60 62,713 +1.46(+1.39%)
Oct 08, 2024 103.39 105.22 102.62 105.14 105,546 +1.37(+1.32%)
Oct 07, 2024 104.29 105.23 102.51 103.77 110,946 -1.60(-1.52%)
Oct 04, 2024 102.11 105.45 100.69 105.37 155,503 +5.05(+5.04%)
Oct 03, 2024 96.89 100.60 96.07 100.32 235,509 +3.43(+3.54%)
Oct 02, 2024 107.02 107.81 96.86 96.89 238,132 -12.81(-11.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.