Advertisement
U.S. markets closed

Materion Corporation (MTRN)

NYSE - NYSE Delayed Price. Currency in USD
131.75-7.25 (-5.22%)
At close: 04:00PM EDT
132.42 +0.67 (+0.51%)
After hours: 06:13PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024137.57138.22129.45131.75131.75259,500
Mar 27, 2024134.82139.21134.82139.00139.00131,800
Mar 26, 2024134.15134.61132.43133.27133.2795,100
Mar 25, 2024135.70137.31133.81133.87133.8783,600
Mar 22, 2024137.27137.27132.67134.19134.1997,600
Mar 21, 2024133.49138.70133.49138.21138.21136,600
Mar 20, 2024129.85134.15129.70132.54132.54119,300
Mar 19, 2024128.12130.85128.12130.51130.5167,900
Mar 18, 2024129.74130.29128.14128.38128.38105,700
Mar 15, 2024129.73131.31129.12129.53129.53251,500
Mar 14, 2024131.21131.21128.89129.92129.92123,000
Mar 13, 2024130.75133.69130.75132.00132.00102,200
Mar 12, 2024130.97131.79129.79131.04131.0487,300
Mar 11, 2024131.88132.34130.31131.65131.6568,800
Mar 08, 2024135.30136.53131.90132.28132.2858,500
Mar 07, 2024134.00135.47133.42134.13134.1357,100
Mar 06, 2024133.89133.97131.90132.11132.1153,400
Mar 05, 2024136.25136.40131.50131.99131.9961,900
Mar 04, 2024135.94138.12135.94136.62136.6281,000
Mar 01, 2024134.99136.22133.91135.58135.5872,300
Feb 29, 2024132.75135.32132.75134.32134.32102,600
Feb 28, 2024129.93132.72129.93130.87130.8765,200
Feb 27, 2024131.76133.10130.46131.85131.85125,000
Feb 26, 2024130.28132.23128.93130.12130.1274,300
Feb 23, 2024131.86133.32130.95131.31131.3181,900
Feb 22, 2024130.00134.10130.00132.25132.25123,500
Feb 21, 2024130.74131.34128.84130.50130.5094,000
Feb 21, 20240.13 Dividend
Feb 20, 2024135.02135.92131.27131.48131.35130,600
Feb 16, 2024137.96145.08136.25137.67137.53209,100
Feb 15, 2024127.39137.48125.44137.46137.32218,600
Feb 14, 2024121.11124.41121.11124.41124.29135,100
Feb 13, 2024122.35124.32118.96119.70119.58126,700
Feb 12, 2024125.36128.00125.36126.53126.4084,300
Feb 09, 2024122.32125.20122.29124.80124.6883,300
Feb 08, 2024119.34121.57119.34121.56121.4454,000
Feb 07, 2024120.11120.39119.03119.94119.8250,400
Feb 06, 2024118.18120.36118.18120.05119.9365,500
Feb 05, 2024118.75118.83116.64117.72117.6069,700
Feb 02, 2024118.42120.68118.42120.53120.4152,400
Feb 01, 2024117.26120.67117.26120.31120.1988,000
Jan 31, 2024119.75120.70116.85116.97116.85185,900
Jan 30, 2024117.97119.77117.97119.75119.6379,100
Jan 29, 2024116.35119.26115.78119.17119.0572,100
Jan 26, 2024116.00117.16115.73115.98115.8747,800
Jan 25, 2024118.63118.63115.25116.07115.9668,500
Jan 24, 2024121.59121.67115.94116.45116.33126,700
Jan 23, 2024120.41120.74118.17119.20119.0879,000
Jan 22, 2024120.27121.15118.01118.84118.7296,900
Jan 19, 2024120.56120.57117.83119.87119.7587,500
Jan 18, 2024119.11120.22117.82119.89119.7760,400
Jan 17, 2024115.36118.05115.36117.75117.6353,000
Jan 16, 2024120.01120.30117.02117.98117.8682,200
Jan 12, 2024122.22123.32120.93121.87121.7558,000
Jan 11, 2024120.63120.63119.11120.15120.0385,800
Jan 10, 2024121.32122.45120.44121.62121.5077,800
Jan 09, 2024121.52121.92120.28121.00120.8883,700
Jan 08, 2024122.13123.93121.61123.74123.6272,100
Jan 05, 2024123.30125.54122.70122.86122.7478,900
Jan 04, 2024125.13125.77124.22124.72124.6072,400
Jan 03, 2024127.19127.59123.86124.61124.4987,800
Jan 02, 2024129.02130.48127.34128.44128.3181,600
Dec 29, 2023130.49131.76130.13130.13130.00107,100
Dec 28, 2023130.76132.50130.45131.14131.0152,500
Dec 27, 2023130.42131.62129.82131.43131.3050,800
Dec 26, 2023128.94130.60128.40130.30130.1746,500
Dec 22, 2023127.29129.35127.29128.53128.4056,800
Dec 21, 2023125.87127.50124.45126.93126.8079,200
Dec 20, 2023126.12128.26123.64123.77123.6592,200
Dec 19, 2023124.05127.72124.05127.38127.2589,400
Dec 18, 2023124.17124.27122.27123.43123.3198,600
Dec 15, 2023123.60124.03121.11123.19123.07420,800
Dec 14, 2023122.41124.94121.79123.94123.8298,800
Dec 13, 2023115.57120.31114.77119.59119.47112,300
Dec 12, 2023117.68117.68115.27115.78115.6794,000
Dec 11, 2023114.26117.69112.02117.68117.5676,000
Dec 08, 2023114.26115.89113.88114.93114.8256,400
Dec 07, 2023113.01114.59111.24114.57114.4660,200
Dec 06, 2023114.38115.09111.81112.12112.0173,600
Dec 05, 2023116.20116.89113.00113.05112.94110,500
Dec 04, 2023113.89116.61113.34116.60116.4875,700
Dec 01, 2023112.73116.02112.73115.27115.1679,200
Nov 30, 2023112.88113.58112.50113.11113.0074,400
Nov 29, 2023113.69114.79111.20112.00111.8959,500
Nov 28, 2023113.49113.55111.53112.56112.4571,800
Nov 27, 2023112.71114.48112.71113.50113.3957,900
Nov 24, 2023112.94115.15112.94114.69114.5823,700
Nov 22, 2023114.49114.49111.80113.52113.4132,800
Nov 21, 2023113.34114.94113.05113.27113.1657,800
Nov 20, 2023114.98115.29113.21113.45113.3453,300
Nov 17, 2023116.28116.84115.41115.61115.5091,400
Nov 16, 2023115.58115.68113.40115.15115.0480,000
Nov 15, 2023115.46117.50115.26115.26115.15101,100
Nov 15, 20230.13 Dividend
Nov 14, 2023112.14116.51111.51116.02115.78124,400
Nov 13, 2023105.04108.20105.04107.44107.2153,400
Nov 10, 2023105.39106.98104.69106.12105.9054,300
Nov 09, 2023107.50107.50103.84104.55104.3365,600
Nov 08, 2023107.20108.06105.05105.89105.6770,300
Nov 07, 2023109.87109.87106.72107.69107.4650,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...