Canada markets closed

Materion Corporation (MTRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.40+0.77 (+0.65%)
At close: 04:00PM EDT
119.40 0.00 (0.00%)
After hours: 05:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024119.57120.83118.43119.40119.4091,700
Apr 25, 2024117.59119.30116.95118.63118.6395,900
Apr 24, 2024119.88120.29117.83118.46118.4699,500
Apr 23, 2024116.55120.14116.55119.95119.95101,300
Apr 22, 2024119.17119.60117.47117.56117.5672,400
Apr 19, 2024119.50121.55119.09119.48119.4885,800
Apr 18, 2024121.00121.47118.35119.75119.75103,700
Apr 17, 2024123.88124.53120.88120.88120.8872,800
Apr 16, 2024123.43125.41121.32121.97121.9770,400
Apr 15, 2024126.83126.97123.12125.03125.0391,800
Apr 12, 2024127.25129.60123.77125.44125.44109,900
Apr 11, 2024124.25127.34123.79127.32127.3296,500
Apr 10, 2024122.92124.14121.01123.80123.80141,700
Apr 09, 2024125.64126.76124.69126.75126.7565,000
Apr 08, 2024127.10127.10124.73125.15125.1552,300
Apr 05, 2024125.70126.39125.01125.71125.7169,200
Apr 04, 2024128.49128.79124.94125.88125.88151,700
Apr 03, 2024122.83127.16122.83127.08127.08208,700
Apr 02, 2024124.47125.35123.31123.71123.71164,200
Apr 01, 2024131.97131.97125.19125.51125.51146,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...